Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Sinfonia Technology Co.,Ltd. (6507.T)

6,230.00
-20.00
(-0.32%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20256,290.006,300.006,110.006,230.006,230.00179,900
May 1, 20256,180.006,330.006,110.006,250.006,250.00268,100
Apr 30, 20255,960.006,110.005,890.006,080.006,080.00202,800
Apr 28, 20255,970.006,070.005,850.005,880.005,880.00194,100
Apr 25, 20255,900.006,130.005,870.005,870.005,870.00324,000
Apr 24, 20255,990.006,020.005,800.005,800.005,800.00220,600
Apr 23, 20255,880.005,910.005,760.005,840.005,840.00181,000
Apr 22, 20255,690.005,810.005,670.005,730.005,730.00166,500
Apr 21, 20255,640.005,750.005,520.005,710.005,710.00243,400
Apr 18, 20255,670.005,820.005,600.005,740.005,740.00204,700
Apr 17, 20255,470.005,780.005,440.005,760.005,760.00432,800
Apr 16, 20255,600.005,620.005,260.005,300.005,300.00275,000
Apr 15, 20255,450.005,650.005,450.005,600.005,600.00247,300
Apr 14, 20255,410.005,570.005,400.005,420.005,420.00215,700
Apr 11, 20255,250.005,430.005,030.005,320.005,320.00395,300
Apr 10, 20255,450.005,450.005,220.005,450.005,450.00389,300
Apr 9, 20254,960.004,985.004,590.004,750.004,750.00580,200
Apr 8, 20254,985.005,060.004,920.005,060.005,060.00278,700
Apr 7, 20254,360.004,675.004,260.004,355.004,355.00409,300
Apr 4, 20255,310.005,330.004,960.005,190.005,190.00431,700
Apr 3, 20255,590.005,690.005,450.005,550.005,550.00350,700
Apr 2, 20255,700.005,920.005,620.005,890.005,890.00281,600
Apr 1, 20256,020.006,020.005,600.005,640.005,640.00326,600
Mar 31, 20256,050.006,210.005,980.005,980.005,980.00280,400
Mar 28, 2025 95 Dividend
Mar 28, 20256,340.006,510.006,160.006,290.006,290.00233,000
Mar 27, 20256,410.006,470.006,340.006,430.006,335.00194,900
Mar 26, 20256,610.006,610.006,460.006,490.006,394.11136,600
Mar 25, 20256,760.006,770.006,470.006,470.006,374.41175,800
Mar 24, 20256,890.007,000.006,620.006,620.006,522.19178,800
Mar 21, 20256,980.007,040.006,800.006,810.006,709.39271,800
Mar 19, 20256,760.007,030.006,700.007,030.006,926.14330,000
Mar 18, 20256,920.006,970.006,600.006,690.006,591.16343,000
Mar 17, 20256,620.006,930.006,520.006,900.006,798.06511,400
Mar 14, 20256,300.006,530.006,240.006,520.006,423.67256,400
Mar 13, 20256,270.006,390.006,100.006,260.006,167.51339,900
Mar 12, 20255,980.006,300.005,890.006,240.006,147.81392,800
Mar 11, 20256,050.006,220.005,940.006,060.005,970.47393,900
Mar 10, 20256,610.006,780.006,300.006,320.006,226.63391,300
Mar 7, 20256,890.007,080.006,690.006,710.006,610.86622,100
Mar 6, 20256,620.007,200.006,610.006,990.006,886.731,104,600
Mar 5, 20255,970.006,400.005,960.006,240.006,147.81669,700
Mar 4, 20255,810.005,950.005,710.005,950.005,862.09261,600
Mar 3, 20256,000.006,000.005,860.005,910.005,822.68185,500
Feb 28, 20255,900.005,970.005,800.005,840.005,753.72222,400
Feb 27, 20256,140.006,200.005,890.005,970.005,881.80250,200
Feb 26, 20255,940.005,980.005,710.005,870.005,783.27274,400
Feb 25, 20256,000.006,080.005,900.006,000.005,911.35168,600
Feb 21, 20256,160.006,170.005,970.006,070.005,980.32230,700
Feb 20, 20256,340.006,440.006,150.006,210.006,118.25224,200
Feb 19, 20256,670.006,670.006,210.006,430.006,335.00521,400
Feb 18, 20256,600.006,930.006,520.006,870.006,768.50417,400
Feb 17, 20256,120.006,550.006,090.006,540.006,443.38293,400
Feb 14, 20256,030.006,090.005,960.006,030.005,940.91276,000
Feb 13, 20256,210.006,260.006,090.006,130.006,039.43219,800
Feb 12, 20256,280.006,280.006,070.006,070.005,980.32329,000
Feb 10, 20256,580.006,710.006,280.006,340.006,246.33382,600
Feb 7, 20256,710.006,830.006,340.006,540.006,443.38959,700
Feb 6, 20256,750.006,970.006,720.006,910.006,807.91393,200
Feb 5, 20256,900.006,930.006,750.006,850.006,748.79253,600
Feb 4, 20256,950.007,030.006,870.006,910.006,807.91189,000
Feb 3, 20256,960.007,070.006,840.006,850.006,748.79238,000
Jan 31, 20257,010.007,100.006,990.007,010.006,906.43227,600
Jan 30, 20256,780.007,340.006,780.007,040.006,935.99618,600
Jan 29, 20256,620.006,930.006,600.006,880.006,778.35264,000
Jan 28, 20256,460.006,630.006,380.006,600.006,502.49236,100
Jan 27, 20256,780.006,830.006,500.006,560.006,463.08318,100
Jan 24, 20256,800.006,830.006,610.006,680.006,581.31324,000
Jan 23, 20256,670.006,810.006,550.006,730.006,630.57473,800
Jan 22, 20256,380.006,710.006,350.006,610.006,512.34406,400
Jan 21, 20256,380.006,450.006,160.006,320.006,226.63460,000
Jan 20, 20256,000.006,190.005,970.006,020.005,931.06253,100
Jan 17, 20255,710.005,960.005,650.005,900.005,812.83209,000
Jan 16, 20255,800.005,830.005,690.005,780.005,694.60202,500
Jan 15, 20255,800.005,830.005,610.005,750.005,665.05274,800
Jan 14, 20255,970.006,030.005,780.005,840.005,753.72183,800
Jan 10, 20255,910.006,040.005,910.005,960.005,871.94149,100
Jan 9, 20256,120.006,170.005,880.005,930.005,842.39224,900
Jan 8, 20256,000.006,290.005,960.006,120.006,029.58272,500
Jan 7, 20256,120.006,220.006,020.006,050.005,960.61215,800
Jan 6, 20256,510.006,530.006,030.006,050.005,960.61278,900
Dec 30, 20246,550.006,550.006,190.006,420.006,325.15244,100
Dec 27, 20246,600.006,620.006,460.006,590.006,492.64166,600
Dec 26, 20246,600.006,630.006,500.006,570.006,472.93181,200
Dec 25, 20246,480.006,590.006,400.006,590.006,492.64264,400
Dec 24, 20246,840.006,860.006,550.006,570.006,472.93242,100
Dec 23, 20246,890.007,010.006,800.006,840.006,738.94333,500
Dec 20, 20246,660.006,810.006,560.006,710.006,610.86205,500
Dec 19, 20246,530.006,760.006,410.006,660.006,561.60232,500
Dec 18, 20246,460.006,680.006,410.006,630.006,532.04226,500
Dec 17, 20246,510.006,590.006,430.006,480.006,384.26221,700
Dec 16, 20246,170.006,490.006,110.006,450.006,354.70215,700
Dec 13, 20246,310.006,420.006,200.006,270.006,177.36353,200
Dec 12, 20246,010.006,420.005,960.006,330.006,236.48467,200
Dec 11, 20245,480.005,940.005,480.005,920.005,832.54432,700
Dec 10, 20245,540.005,610.005,400.005,440.005,359.63278,500
Dec 9, 20245,960.006,010.005,510.005,520.005,438.44376,100
Dec 6, 20246,190.006,200.005,890.005,920.005,832.54271,600
Dec 5, 20246,050.006,150.006,010.006,050.005,960.61153,400
Dec 4, 20246,130.006,220.005,930.005,980.005,891.65196,200
Dec 3, 20245,890.006,160.005,890.006,110.006,019.73223,700
Dec 2, 20245,760.005,880.005,740.005,850.005,763.57145,900
Nov 29, 20245,710.005,850.005,710.005,780.005,694.60143,400
Nov 28, 20245,600.005,720.005,560.005,710.005,625.64109,500
Nov 27, 20245,700.005,700.005,520.005,640.005,556.67163,200
Nov 26, 20245,720.005,740.005,500.005,660.005,576.38205,300
Nov 25, 20246,020.006,020.005,670.005,710.005,625.64362,200
Nov 22, 20245,870.006,000.005,820.005,940.005,852.24101,100
Nov 21, 20245,980.006,060.005,780.005,810.005,724.16149,100
Nov 20, 20245,990.006,100.005,990.006,080.005,990.1788,000
Nov 19, 20246,100.006,120.005,900.005,960.005,871.94270,500
Nov 18, 20246,230.006,330.006,050.006,060.005,970.47142,800
Nov 15, 20246,300.006,450.006,270.006,390.006,295.59144,500
Nov 14, 20246,200.006,320.006,130.006,250.006,157.66166,800
Nov 13, 20246,400.006,400.006,180.006,220.006,128.10209,200
Nov 12, 20246,520.006,710.006,370.006,440.006,344.85398,700
Nov 11, 20246,260.006,450.006,040.006,440.006,344.85428,700
Nov 8, 20245,540.006,410.005,510.006,260.006,167.51722,600
Nov 7, 20245,550.005,570.005,400.005,510.005,428.59200,700
Nov 6, 20245,050.005,370.005,050.005,360.005,280.81190,000
Nov 5, 20245,090.005,140.005,040.005,050.004,975.39115,000
Nov 1, 20245,160.005,190.005,030.005,030.004,955.68171,700
Oct 31, 20245,100.005,310.005,020.005,260.005,182.29136,700
Oct 30, 20245,030.005,260.004,995.005,150.005,073.91478,900
Oct 29, 20244,975.005,030.004,925.005,030.004,955.68113,600
Oct 28, 20244,945.005,050.004,880.004,975.004,901.50178,100
Oct 25, 20245,020.005,100.004,995.005,010.004,935.98148,400
Oct 24, 20244,910.005,100.004,875.005,040.004,965.54157,600
Oct 23, 20245,070.005,150.004,970.005,010.004,935.98177,900
Oct 22, 20245,090.005,140.004,985.005,100.005,024.65242,800
Oct 21, 20245,230.005,240.005,120.005,120.005,044.35185,000
Oct 18, 20245,240.005,340.005,230.005,270.005,192.1499,500
Oct 17, 20245,200.005,220.005,120.005,190.005,113.32114,600
Oct 16, 20245,090.005,230.005,090.005,220.005,142.88122,000
Oct 15, 20245,220.005,250.005,170.005,180.005,103.4798,800
Oct 11, 20245,150.005,270.005,140.005,150.005,073.9181,400
Oct 10, 20245,130.005,190.005,000.005,150.005,073.91135,700
Oct 9, 20245,130.005,150.005,030.005,090.005,014.80134,800
Oct 8, 20245,190.005,250.005,040.005,040.004,965.54149,000
Oct 7, 20245,200.005,280.005,120.005,280.005,201.99197,000
Oct 4, 20244,975.005,090.004,965.004,995.004,921.20137,100
Oct 3, 20245,340.005,350.004,995.005,020.004,945.83252,000
Oct 2, 20245,300.005,440.005,130.005,160.005,083.76195,100
Oct 1, 20245,060.005,380.005,040.005,380.005,300.51186,100
Sep 30, 20245,000.005,140.004,955.005,050.004,975.39264,600
Sep 27, 20245,200.005,250.005,100.005,250.005,172.43210,500
Sep 26, 20245,150.005,190.005,060.005,160.005,083.76210,600
Sep 25, 20244,950.005,070.004,905.004,950.004,876.87204,700
Sep 24, 20244,995.005,020.004,835.004,980.004,906.42246,500
Sep 20, 20244,830.004,935.004,790.004,865.004,793.12299,100
Sep 19, 20244,680.004,765.004,650.004,760.004,689.67168,500
Sep 18, 20244,640.004,700.004,565.004,630.004,561.59163,200
Sep 17, 20244,580.004,595.004,465.004,590.004,522.19133,600
Sep 13, 20244,500.004,610.004,485.004,565.004,497.55194,700
Sep 12, 20244,500.004,565.004,410.004,495.004,428.59181,400
Sep 11, 20244,430.004,535.004,315.004,320.004,256.17252,700
Sep 10, 20244,425.004,445.004,350.004,360.004,295.58119,000
Sep 9, 20244,080.004,365.004,070.004,340.004,275.88158,500
Sep 6, 20244,420.004,450.004,185.004,260.004,197.06229,600
Sep 5, 20244,325.004,500.004,315.004,365.004,300.51163,000
Sep 4, 20244,210.004,400.004,200.004,380.004,315.29260,700
Sep 3, 20244,500.004,510.004,370.004,450.004,384.25184,900
Sep 2, 20244,360.004,470.004,250.004,460.004,394.11181,400
Aug 30, 20244,335.004,390.004,265.004,375.004,310.36269,400
Aug 29, 20244,005.004,295.003,985.004,295.004,231.54313,400
Aug 28, 20243,995.004,055.003,955.004,015.003,955.68140,700
Aug 27, 20243,885.004,000.003,885.003,985.003,926.12169,800
Aug 26, 20243,875.003,905.003,835.003,865.003,807.9095,800
Aug 23, 20243,830.003,875.003,760.003,875.003,817.75143,000
Aug 22, 20243,830.003,890.003,760.003,890.003,832.53170,000
Aug 21, 20243,800.003,845.003,715.003,780.003,724.15125,100
Aug 20, 20243,840.003,860.003,765.003,850.003,793.12130,600
Aug 19, 20243,980.004,030.003,730.003,730.003,674.89216,500
Aug 16, 20244,040.004,105.003,950.004,040.003,980.31238,700
Aug 15, 20243,865.004,015.003,775.003,915.003,857.16292,200
Aug 14, 20243,715.003,895.003,680.003,880.003,822.68258,500
Aug 13, 20243,700.003,750.003,605.003,710.003,655.19233,500
Aug 9, 20243,680.003,725.003,520.003,580.003,527.11327,500
Aug 8, 20243,190.003,650.003,185.003,510.003,458.14656,000
Aug 7, 20242,910.003,330.002,878.003,330.003,280.80438,600
Aug 6, 20242,677.002,827.002,530.002,827.002,785.23609,200
Aug 5, 20242,327.002,432.002,327.002,327.002,292.62269,800
Aug 2, 20242,971.002,976.002,805.002,827.002,785.23218,000
Aug 1, 20243,175.003,185.003,070.003,105.003,059.13118,700
Jul 31, 20243,120.003,235.003,110.003,235.003,187.2081,700
Jul 30, 20243,200.003,230.003,145.003,190.003,142.8796,800
Jul 29, 20243,125.003,215.003,105.003,185.003,137.9470,700
Jul 26, 20243,020.003,125.002,999.003,060.003,014.79137,900
Jul 25, 20243,205.003,205.003,045.003,045.003,000.01159,800
Jul 24, 20243,295.003,395.003,280.003,280.003,231.54102,700
Jul 23, 20243,330.003,385.003,290.003,335.003,285.73119,900
Jul 22, 20243,365.003,390.003,290.003,300.003,251.24101,000
Jul 19, 20243,350.003,545.003,350.003,405.003,354.69154,700
Jul 18, 20243,350.003,385.003,285.003,330.003,280.80132,800
Jul 17, 20243,545.003,570.003,405.003,420.003,369.47159,200
Jul 16, 20243,455.003,520.003,440.003,520.003,467.9984,900
Jul 12, 20243,400.003,510.003,400.003,425.003,374.40116,700
Jul 11, 20243,550.003,550.003,410.003,445.003,394.10124,200
Jul 10, 20243,560.003,615.003,395.003,490.003,438.44179,300
Jul 9, 20243,620.003,665.003,575.003,600.003,546.81114,700
Jul 8, 20243,570.003,670.003,555.003,600.003,546.81120,200
Jul 5, 20243,595.003,640.003,545.003,630.003,576.37115,100
Jul 4, 20243,535.003,630.003,535.003,595.003,541.89134,900
Jul 3, 20243,535.003,535.003,435.003,495.003,443.36126,300
Jul 2, 20243,515.003,540.003,450.003,525.003,472.92119,700
Jul 1, 20243,460.003,600.003,455.003,535.003,482.77250,100
Jun 28, 20243,330.003,445.003,310.003,400.003,349.77175,200
Jun 27, 20243,270.003,345.003,255.003,295.003,246.3294,900
Jun 26, 20243,305.003,315.003,270.003,280.003,231.54132,800
Jun 25, 20243,220.003,290.003,220.003,275.003,226.61105,800
Jun 24, 20243,265.003,295.003,215.003,245.003,197.06107,100
Jun 21, 20243,240.003,320.003,205.003,255.003,206.91249,900
Jun 20, 20243,240.003,255.003,125.003,240.003,192.13284,600
Jun 19, 20243,395.003,420.003,220.003,300.003,251.24176,800
Jun 18, 20243,445.003,465.003,385.003,390.003,339.9184,700
Jun 17, 20243,420.003,440.003,330.003,405.003,354.69138,300
Jun 14, 20243,390.003,535.003,390.003,480.003,428.58178,200
Jun 13, 20243,465.003,520.003,375.003,425.003,374.40152,200
Jun 12, 20243,335.003,490.003,335.003,455.003,403.95114,900
Jun 11, 20243,290.003,410.003,290.003,350.003,300.51133,900
Jun 10, 20243,215.003,375.003,215.003,345.003,295.58110,900
Jun 7, 20243,250.003,300.003,210.003,250.003,201.98122,500
Jun 6, 20243,375.003,410.003,260.003,265.003,216.76173,800
Jun 5, 20243,355.003,405.003,300.003,335.003,285.73141,400
Jun 4, 20243,390.003,470.003,365.003,425.003,374.40118,800
Jun 3, 20243,625.003,635.003,400.003,460.003,408.88192,300
May 31, 20243,460.003,570.003,415.003,415.003,364.55879,300
May 30, 20243,470.003,515.003,390.003,425.003,374.40245,500
May 29, 20243,735.003,755.003,580.003,610.003,556.66170,800
May 28, 20243,750.003,795.003,705.003,705.003,650.26106,900
May 27, 20243,705.003,765.003,670.003,765.003,709.37137,300
May 24, 20243,675.003,770.003,665.003,665.003,610.85135,700
May 23, 20243,780.003,830.003,740.003,815.003,758.64133,600
May 22, 20243,690.003,770.003,680.003,690.003,635.48142,100
May 21, 20243,785.003,795.003,700.003,735.003,679.8298,000
May 20, 20243,750.003,785.003,680.003,730.003,674.89213,000
May 17, 20243,765.003,880.003,730.003,810.003,753.71203,600
May 16, 20243,850.003,920.003,765.003,825.003,768.49198,800
May 15, 20243,945.003,960.003,780.003,835.003,778.34174,100
May 14, 20243,935.003,935.003,755.003,840.003,783.27204,200
May 13, 20243,805.004,040.003,775.003,945.003,886.71443,200
May 10, 20243,380.003,885.003,275.003,775.003,719.23749,400
May 9, 20243,250.003,355.003,210.003,320.003,270.95160,900
May 8, 20243,265.003,290.003,240.003,260.003,211.84122,000
May 7, 20243,300.003,355.003,295.003,335.003,285.73156,200
May 2, 20243,235.003,270.003,215.003,240.003,192.13110,600

Related Tickers

6347.T Placo Co., Ltd.
202.00
0.00%
 
6134.T Fuji Corporation
2,141.50
+0.35%
 
6381.T ANEST IWATA Corporation
1,102.00
+0.82%
 
6376.T Nikkiso Co., Ltd.
1,171.00
-0.26%
 
6498.T KITZ Corporation
1,092.00
+0.65%
 
7013.T IHI Corporation
11,225.00
+0.40%
 
6594.T Nidec Corporation
2,618.50
+2.13%
 
6954.T Fanuc Corporation
3,720.00
+1.47%
 
SU.PA Schneider Electric S.E.
212.55
-1.51%
 
GEV GE Vernova Inc.
401.10
+1.21%