Tokyo - Delayed Quote JPY

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

Compare
5,900.00
+120.00
+(2.08%)
At close: January 17 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20255,710.005,960.005,650.005,900.005,900.00209,000
Jan 16, 20255,800.005,830.005,690.005,780.005,780.00202,500
Jan 15, 20255,800.005,830.005,610.005,750.005,750.00274,800
Jan 14, 20255,970.006,030.005,780.005,840.005,840.00183,800
Jan 10, 20255,910.006,040.005,910.005,960.005,960.00149,100
Jan 9, 20256,120.006,170.005,880.005,930.005,930.00224,900
Jan 8, 20256,000.006,290.005,960.006,120.006,120.00272,500
Jan 7, 20256,120.006,220.006,020.006,050.006,050.00215,800
Jan 6, 20256,510.006,530.006,030.006,050.006,050.00278,900
Dec 30, 20246,550.006,550.006,190.006,420.006,420.00244,100
Dec 27, 20246,600.006,620.006,460.006,590.006,590.00166,600
Dec 26, 20246,600.006,630.006,500.006,570.006,570.00181,200
Dec 25, 20246,480.006,590.006,400.006,590.006,590.00264,400
Dec 24, 20246,840.006,860.006,550.006,570.006,570.00242,100
Dec 23, 20246,890.007,010.006,800.006,840.006,840.00333,500
Dec 20, 20246,660.006,810.006,560.006,710.006,710.00205,500
Dec 19, 20246,530.006,760.006,410.006,660.006,660.00232,500
Dec 18, 20246,460.006,680.006,410.006,630.006,630.00226,500
Dec 17, 20246,510.006,590.006,430.006,480.006,480.00221,700
Dec 16, 20246,170.006,490.006,110.006,450.006,450.00215,700
Dec 13, 20246,310.006,420.006,200.006,270.006,270.00353,200
Dec 12, 20246,010.006,420.005,960.006,330.006,330.00467,200
Dec 11, 20245,480.005,940.005,480.005,920.005,920.00432,700
Dec 10, 20245,540.005,610.005,400.005,440.005,440.00278,500
Dec 9, 20245,960.006,010.005,510.005,520.005,520.00376,100
Dec 6, 20246,190.006,200.005,890.005,920.005,920.00271,600
Dec 5, 20246,050.006,150.006,010.006,050.006,050.00153,400
Dec 4, 20246,130.006,220.005,930.005,980.005,980.00196,200
Dec 3, 20245,890.006,160.005,890.006,110.006,110.00223,700
Dec 2, 20245,760.005,880.005,740.005,850.005,850.00145,900
Nov 29, 20245,710.005,850.005,710.005,780.005,780.00143,400
Nov 28, 20245,600.005,720.005,560.005,710.005,710.00109,500
Nov 27, 20245,700.005,700.005,520.005,640.005,640.00163,200
Nov 26, 20245,720.005,740.005,500.005,660.005,660.00205,300
Nov 25, 20246,020.006,020.005,670.005,710.005,710.00362,200
Nov 22, 20245,870.006,000.005,820.005,940.005,940.00101,100
Nov 21, 20245,980.006,060.005,780.005,810.005,810.00149,100
Nov 20, 20245,990.006,100.005,990.006,080.006,080.0088,000
Nov 19, 20246,100.006,120.005,900.005,960.005,960.00270,500
Nov 18, 20246,230.006,330.006,050.006,060.006,060.00142,800
Nov 15, 20246,300.006,450.006,270.006,390.006,390.00144,500
Nov 14, 20246,200.006,320.006,130.006,250.006,250.00166,800
Nov 13, 20246,400.006,400.006,180.006,220.006,220.00209,200
Nov 12, 20246,520.006,710.006,370.006,440.006,440.00398,700
Nov 11, 20246,260.006,450.006,040.006,440.006,440.00428,700
Nov 8, 20245,540.006,410.005,510.006,260.006,260.00722,600
Nov 7, 20245,550.005,570.005,400.005,510.005,510.00200,700
Nov 6, 20245,050.005,370.005,050.005,360.005,360.00190,000
Nov 5, 20245,090.005,140.005,040.005,050.005,050.00115,000
Nov 1, 20245,160.005,190.005,030.005,030.005,030.00171,700
Oct 31, 20245,100.005,310.005,020.005,260.005,260.00136,700
Oct 30, 20245,030.005,260.004,995.005,150.005,150.00478,900
Oct 29, 20244,975.005,030.004,925.005,030.005,030.00113,600
Oct 28, 20244,945.005,050.004,880.004,975.004,975.00178,100
Oct 25, 20245,020.005,100.004,995.005,010.005,010.00148,400
Oct 24, 20244,910.005,100.004,875.005,040.005,040.00157,600
Oct 23, 20245,070.005,150.004,970.005,010.005,010.00177,900
Oct 22, 20245,090.005,140.004,985.005,100.005,100.00242,800
Oct 21, 20245,230.005,240.005,120.005,120.005,120.00185,000
Oct 18, 20245,240.005,340.005,230.005,270.005,270.0099,500
Oct 17, 20245,200.005,220.005,120.005,190.005,190.00114,600
Oct 16, 20245,090.005,230.005,090.005,220.005,220.00122,000
Oct 15, 20245,220.005,250.005,170.005,180.005,180.0098,800
Oct 11, 20245,150.005,270.005,140.005,150.005,150.0081,400
Oct 10, 20245,130.005,190.005,000.005,150.005,150.00135,700
Oct 9, 20245,130.005,150.005,030.005,090.005,090.00134,800
Oct 8, 20245,190.005,250.005,040.005,040.005,040.00149,000
Oct 7, 20245,200.005,280.005,120.005,280.005,280.00197,000
Oct 4, 20244,975.005,090.004,965.004,995.004,995.00137,100
Oct 3, 20245,340.005,350.004,995.005,020.005,020.00252,000
Oct 2, 20245,300.005,440.005,130.005,160.005,160.00195,100
Oct 1, 20245,060.005,380.005,040.005,380.005,380.00186,100
Sep 30, 20245,000.005,140.004,955.005,050.005,050.00264,600
Sep 27, 20245,200.005,250.005,100.005,250.005,250.00210,500
Sep 26, 20245,150.005,190.005,060.005,160.005,160.00210,600
Sep 25, 20244,950.005,070.004,905.004,950.004,950.00204,700
Sep 24, 20244,995.005,020.004,835.004,980.004,980.00246,500
Sep 20, 20244,830.004,935.004,790.004,865.004,865.00299,100
Sep 19, 20244,680.004,765.004,650.004,760.004,760.00168,500
Sep 18, 20244,640.004,700.004,565.004,630.004,630.00163,200
Sep 17, 20244,580.004,595.004,465.004,590.004,590.00133,600
Sep 13, 20244,500.004,610.004,485.004,565.004,565.00194,700
Sep 12, 20244,500.004,565.004,410.004,495.004,495.00181,400
Sep 11, 20244,430.004,535.004,315.004,320.004,320.00252,700
Sep 10, 20244,425.004,445.004,350.004,360.004,360.00119,000
Sep 9, 20244,080.004,365.004,070.004,340.004,340.00158,500
Sep 6, 20244,420.004,450.004,185.004,260.004,260.00229,600
Sep 5, 20244,325.004,500.004,315.004,365.004,365.00163,000
Sep 4, 20244,210.004,400.004,200.004,380.004,380.00260,700
Sep 3, 20244,500.004,510.004,370.004,450.004,450.00184,900
Sep 2, 20244,360.004,470.004,250.004,460.004,460.00181,400
Aug 30, 20244,335.004,390.004,265.004,375.004,375.00269,400
Aug 29, 20244,005.004,295.003,985.004,295.004,295.00313,400
Aug 28, 20243,995.004,055.003,955.004,015.004,015.00140,700
Aug 27, 20243,885.004,000.003,885.003,985.003,985.00169,800
Aug 26, 20243,875.003,905.003,835.003,865.003,865.0095,800
Aug 23, 20243,830.003,875.003,760.003,875.003,875.00143,000
Aug 22, 20243,830.003,890.003,760.003,890.003,890.00170,000
Aug 21, 20243,800.003,845.003,715.003,780.003,780.00125,100
Aug 20, 20243,840.003,860.003,765.003,850.003,850.00130,600
Aug 19, 20243,980.004,030.003,730.003,730.003,730.00216,500
Aug 16, 20244,040.004,105.003,950.004,040.004,040.00238,700
Aug 15, 20243,865.004,015.003,775.003,915.003,915.00292,200
Aug 14, 20243,715.003,895.003,680.003,880.003,880.00258,500
Aug 13, 20243,700.003,750.003,605.003,710.003,710.00233,500
Aug 9, 20243,680.003,725.003,520.003,580.003,580.00327,500
Aug 8, 20243,190.003,650.003,185.003,510.003,510.00656,000
Aug 7, 20242,910.003,330.002,878.003,330.003,330.00438,600
Aug 6, 20242,677.002,827.002,530.002,827.002,827.00609,200
Aug 5, 20242,327.002,432.002,327.002,327.002,327.00269,800
Aug 2, 20242,971.002,976.002,805.002,827.002,827.00218,000
Aug 1, 20243,175.003,185.003,070.003,105.003,105.00118,700
Jul 31, 20243,120.003,235.003,110.003,235.003,235.0081,700
Jul 30, 20243,200.003,230.003,145.003,190.003,190.0096,800
Jul 29, 20243,125.003,215.003,105.003,185.003,185.0070,700
Jul 26, 20243,020.003,125.002,999.003,060.003,060.00137,900
Jul 25, 20243,205.003,205.003,045.003,045.003,045.00159,800
Jul 24, 20243,295.003,395.003,280.003,280.003,280.00102,700
Jul 23, 20243,330.003,385.003,290.003,335.003,335.00119,900
Jul 22, 20243,365.003,390.003,290.003,300.003,300.00101,000
Jul 19, 20243,350.003,545.003,350.003,405.003,405.00154,700
Jul 18, 20243,350.003,385.003,285.003,330.003,330.00132,800
Jul 17, 20243,545.003,570.003,405.003,420.003,420.00159,200
Jul 16, 20243,455.003,520.003,440.003,520.003,520.0084,900
Jul 12, 20243,400.003,510.003,400.003,425.003,425.00116,700
Jul 11, 20243,550.003,550.003,410.003,445.003,445.00124,200
Jul 10, 20243,560.003,615.003,395.003,490.003,490.00179,300
Jul 9, 20243,620.003,665.003,575.003,600.003,600.00114,700
Jul 8, 20243,570.003,670.003,555.003,600.003,600.00120,200
Jul 5, 20243,595.003,640.003,545.003,630.003,630.00115,100
Jul 4, 20243,535.003,630.003,535.003,595.003,595.00134,900
Jul 3, 20243,535.003,535.003,435.003,495.003,495.00126,300
Jul 2, 20243,515.003,540.003,450.003,525.003,525.00119,700
Jul 1, 20243,460.003,600.003,455.003,535.003,535.00250,100
Jun 28, 20243,330.003,445.003,310.003,400.003,400.00175,200
Jun 27, 20243,270.003,345.003,255.003,295.003,295.0094,900
Jun 26, 20243,305.003,315.003,270.003,280.003,280.00132,800
Jun 25, 20243,220.003,290.003,220.003,275.003,275.00105,800
Jun 24, 20243,265.003,295.003,215.003,245.003,245.00107,100
Jun 21, 20243,240.003,320.003,205.003,255.003,255.00249,900
Jun 20, 20243,240.003,255.003,125.003,240.003,240.00284,600
Jun 19, 20243,395.003,420.003,220.003,300.003,300.00176,800
Jun 18, 20243,445.003,465.003,385.003,390.003,390.0084,700
Jun 17, 20243,420.003,440.003,330.003,405.003,405.00138,300
Jun 14, 20243,390.003,535.003,390.003,480.003,480.00178,200
Jun 13, 20243,465.003,520.003,375.003,425.003,425.00152,200
Jun 12, 20243,335.003,490.003,335.003,455.003,455.00114,900
Jun 11, 20243,290.003,410.003,290.003,350.003,350.00133,900
Jun 10, 20243,215.003,375.003,215.003,345.003,345.00110,900
Jun 7, 20243,250.003,300.003,210.003,250.003,250.00122,500
Jun 6, 20243,375.003,410.003,260.003,265.003,265.00173,800
Jun 5, 20243,355.003,405.003,300.003,335.003,335.00141,400
Jun 4, 20243,390.003,470.003,365.003,425.003,425.00118,800
Jun 3, 20243,625.003,635.003,400.003,460.003,460.00192,300
May 31, 20243,460.003,570.003,415.003,415.003,415.00879,300
May 30, 20243,470.003,515.003,390.003,425.003,425.00245,500
May 29, 20243,735.003,755.003,580.003,610.003,610.00170,800
May 28, 20243,750.003,795.003,705.003,705.003,705.00106,900
May 27, 20243,705.003,765.003,670.003,765.003,765.00137,300
May 24, 20243,675.003,770.003,665.003,665.003,665.00135,700
May 23, 20243,780.003,830.003,740.003,815.003,815.00133,600
May 22, 20243,690.003,770.003,680.003,690.003,690.00142,100
May 21, 20243,785.003,795.003,700.003,735.003,735.0098,000
May 20, 20243,750.003,785.003,680.003,730.003,730.00213,000
May 17, 20243,765.003,880.003,730.003,810.003,810.00203,600
May 16, 20243,850.003,920.003,765.003,825.003,825.00198,800
May 15, 20243,945.003,960.003,780.003,835.003,835.00174,100
May 14, 20243,935.003,935.003,755.003,840.003,840.00204,200
May 13, 20243,805.004,040.003,775.003,945.003,945.00443,200
May 10, 20243,380.003,885.003,275.003,775.003,775.00749,400
May 9, 20243,250.003,355.003,210.003,320.003,320.00160,900
May 8, 20243,265.003,290.003,240.003,260.003,260.00122,000
May 7, 20243,300.003,355.003,295.003,335.003,335.00156,200
May 2, 20243,235.003,270.003,215.003,240.003,240.00110,600
May 1, 20243,325.003,325.003,235.003,255.003,255.0066,300
Apr 30, 20243,185.003,380.003,165.003,365.003,365.00158,400
Apr 26, 20243,095.003,160.003,095.003,120.003,120.00104,400
Apr 25, 20243,200.003,215.003,095.003,095.003,095.0083,800
Apr 24, 20243,190.003,240.003,140.003,220.003,220.00115,700
Apr 23, 20243,235.003,250.003,085.003,145.003,145.00152,100
Apr 22, 20243,180.003,250.003,160.003,215.003,215.00151,400
Apr 19, 20243,330.003,365.003,105.003,205.003,205.00217,100
Apr 18, 20243,310.003,395.003,250.003,380.003,380.0097,800
Apr 17, 20243,370.003,415.003,255.003,330.003,330.00157,700
Apr 16, 20243,445.003,445.003,245.003,300.003,300.00157,300
Apr 15, 20243,465.003,500.003,415.003,485.003,485.00118,500
Apr 12, 20243,480.003,535.003,430.003,495.003,495.00179,100
Apr 11, 20243,335.003,425.003,305.003,410.003,410.0080,400
Apr 10, 20243,300.003,380.003,300.003,360.003,360.00115,800
Apr 9, 20243,240.003,290.003,220.003,290.003,290.0064,800
Apr 8, 20243,155.003,245.003,155.003,230.003,230.0086,200
Apr 5, 20243,070.003,180.003,065.003,155.003,155.00116,300
Apr 4, 20243,240.003,240.003,145.003,165.003,165.00145,600
Apr 3, 20243,240.003,280.003,155.003,210.003,210.00151,600
Apr 2, 20243,170.003,245.003,135.003,245.003,245.00133,100
Apr 1, 20243,290.003,315.003,105.003,125.003,125.00149,500
Mar 29, 20243,130.003,235.003,105.003,235.003,235.0079,400
Mar 28, 2024 70.00 Dividend
Mar 28, 20243,105.003,160.003,075.003,085.003,085.00102,900
Mar 27, 20243,165.003,170.003,120.003,155.003,085.00156,600
Mar 26, 20243,120.003,180.003,090.003,165.003,094.78156,100
Mar 25, 20243,055.003,130.003,050.003,110.003,041.00141,800
Mar 22, 20243,040.003,110.003,010.003,095.003,026.33156,600
Mar 21, 20242,982.003,070.002,969.003,050.002,982.33159,900
Mar 19, 20242,917.002,948.002,891.002,944.002,878.68122,300
Mar 18, 20242,873.002,912.002,793.002,896.002,831.75207,900
Mar 15, 20242,856.002,908.002,810.002,843.002,779.92172,700
Mar 14, 20242,820.002,879.002,796.002,879.002,815.12191,500
Mar 13, 20242,838.002,895.002,785.002,820.002,757.43207,500
Mar 12, 20242,670.002,765.002,669.002,752.002,690.94102,000
Mar 11, 20242,755.002,758.002,678.002,710.002,649.87106,200
Mar 8, 20242,815.002,838.002,796.002,805.002,742.77157,300
Mar 7, 20242,850.002,882.002,801.002,809.002,746.68135,100
Mar 6, 20242,743.002,839.002,733.002,832.002,769.17180,500
Mar 5, 20242,782.002,793.002,740.002,789.002,727.12125,900
Mar 4, 20242,777.002,789.002,726.002,740.002,679.21202,800
Mar 1, 20242,722.002,747.002,681.002,747.002,686.05186,900
Feb 29, 20242,662.002,701.002,636.002,673.002,613.69123,100
Feb 28, 20242,732.002,757.002,682.002,686.002,626.41109,000
Feb 27, 20242,717.002,768.002,717.002,723.002,662.58210,800
Feb 26, 20242,727.002,732.002,643.002,643.002,584.36158,100
Feb 22, 20242,590.002,700.002,590.002,700.002,640.10258,900
Feb 21, 20242,524.002,562.002,521.002,524.002,468.00107,900
Feb 20, 20242,520.002,584.002,500.002,565.002,508.09190,400
Feb 19, 20242,498.002,543.002,479.002,510.002,454.31191,700
Feb 16, 20242,513.002,531.002,476.002,479.002,424.00206,400
Feb 15, 20242,539.002,577.002,471.002,504.002,448.44367,300
Feb 14, 20242,409.002,432.002,331.002,398.002,344.80290,800
Feb 13, 20242,372.002,419.002,340.002,410.002,356.53416,500
Feb 9, 20242,088.002,190.002,084.002,142.002,094.48324,400
Feb 8, 20242,190.002,193.002,035.002,081.002,034.83328,500
Feb 7, 20242,265.002,301.002,141.002,204.002,155.10380,000
Feb 6, 20242,293.002,293.002,265.002,273.002,222.5768,900
Feb 5, 20242,340.002,340.002,282.002,314.002,262.6674,200
Feb 2, 20242,340.002,340.002,289.002,325.002,273.42125,600
Feb 1, 20242,355.002,380.002,348.002,350.002,297.8668,500
Jan 31, 20242,352.002,391.002,344.002,374.002,321.33106,300
Jan 30, 20242,352.002,374.002,329.002,346.002,293.9594,600
Jan 29, 20242,273.002,349.002,265.002,343.002,291.02136,100
Jan 26, 20242,326.002,337.002,273.002,273.002,222.57101,700
Jan 25, 20242,323.002,361.002,322.002,340.002,288.0870,000
Jan 24, 20242,345.002,379.002,321.002,326.002,274.39124,100
Jan 23, 20242,420.002,428.002,354.002,367.002,314.48222,500
Jan 22, 20242,311.002,349.002,298.002,339.002,287.10173,300
Jan 19, 20242,310.002,310.002,261.002,267.002,216.70172,200
Jan 18, 20242,166.002,308.002,162.002,276.002,225.50175,400
Jan 17, 20242,205.002,218.002,178.002,178.002,129.6853,900