Synspective Inc. (TYO:290A)
Japan
· Delayed Price · Currency is JPY 1,311.00
+92.00 (7.55%)
Mar 10, 2026, 11:20 AM JST
Synspective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,275.00 | 1,299.00 | 1,192.00 | 1,221.00 | - | -10.55% | 2,088,500 |
| Mar 6, 2026 | 1,357.00 | 1,382.00 | 1,320.00 | 1,365.00 | 1,365.00 | -0.94% | 1,135,300 |
| Mar 5, 2026 | 1,384.00 | 1,424.00 | 1,347.00 | 1,378.00 | 1,378.00 | 4.79% | 1,721,600 |
| Mar 4, 2026 | 1,370.00 | 1,438.00 | 1,295.00 | 1,315.00 | 1,315.00 | -6.07% | 3,014,100 |
| Mar 3, 2026 | 1,478.00 | 1,482.00 | 1,390.00 | 1,400.00 | 1,400.00 | -3.38% | 2,367,000 |
| Mar 2, 2026 | 1,380.00 | 1,474.00 | 1,358.00 | 1,449.00 | 1,449.00 | 6.78% | 4,418,600 |
| Feb 27, 2026 | 1,350.00 | 1,395.00 | 1,312.00 | 1,357.00 | 1,357.00 | 5.93% | 5,339,400 |
| Feb 26, 2026 | 1,255.00 | 1,311.00 | 1,227.00 | 1,281.00 | 1,281.00 | 4.57% | 1,960,700 |
| Feb 25, 2026 | 1,330.00 | 1,362.00 | 1,202.00 | 1,225.00 | 1,225.00 | -6.84% | 3,643,800 |
| Feb 24, 2026 | 1,350.00 | 1,374.00 | 1,300.00 | 1,315.00 | 1,315.00 | 2.33% | 6,008,000 |
| Feb 20, 2026 | 1,340.00 | 1,355.00 | 1,276.00 | 1,285.00 | 1,285.00 | -2.73% | 1,662,700 |
| Feb 19, 2026 | 1,345.00 | 1,357.00 | 1,291.00 | 1,321.00 | 1,321.00 | -2.80% | 2,042,900 |
| Feb 18, 2026 | 1,373.00 | 1,415.00 | 1,345.00 | 1,359.00 | 1,359.00 | -0.73% | 2,848,300 |
| Feb 17, 2026 | 1,329.00 | 1,378.00 | 1,272.00 | 1,369.00 | 1,369.00 | 3.71% | 3,844,400 |
| Feb 16, 2026 | 1,210.00 | 1,335.00 | 1,181.00 | 1,320.00 | 1,320.00 | 9.54% | 3,630,200 |
| Feb 13, 2026 | 1,245.00 | 1,245.00 | 1,181.00 | 1,205.00 | 1,205.00 | -3.75% | 2,162,600 |
| Feb 12, 2026 | 1,310.00 | 1,313.00 | 1,233.00 | 1,252.00 | 1,252.00 | -2.57% | 2,073,700 |
| Feb 10, 2026 | 1,239.00 | 1,288.00 | 1,237.00 | 1,285.00 | 1,285.00 | 4.39% | 1,608,100 |
| Feb 9, 2026 | 1,260.00 | 1,264.00 | 1,221.00 | 1,231.00 | 1,231.00 | 0.08% | 1,768,500 |
| Feb 6, 2026 | 1,190.00 | 1,230.00 | 1,172.00 | 1,230.00 | 1,230.00 | 1.82% | 1,741,600 |
| Feb 5, 2026 | 1,216.00 | 1,250.00 | 1,191.00 | 1,208.00 | 1,208.00 | -0.58% | 1,986,400 |
| Feb 4, 2026 | 1,211.00 | 1,231.00 | 1,194.00 | 1,215.00 | 1,215.00 | -0.33% | 1,431,400 |
| Feb 3, 2026 | 1,198.00 | 1,219.00 | 1,169.00 | 1,219.00 | 1,219.00 | 2.61% | 1,375,200 |
| Feb 2, 2026 | 1,185.00 | 1,226.00 | 1,168.00 | 1,188.00 | 1,188.00 | 0.76% | 1,543,400 |
| Jan 30, 2026 | 1,201.00 | 1,211.00 | 1,159.00 | 1,179.00 | 1,179.00 | -0.76% | 1,278,300 |
| Jan 29, 2026 | 1,164.00 | 1,193.00 | 1,151.00 | 1,188.00 | 1,188.00 | 3.85% | 1,424,100 |
| Jan 28, 2026 | 1,180.00 | 1,182.00 | 1,131.00 | 1,144.00 | 1,144.00 | -2.05% | 999,100 |
| Jan 27, 2026 | 1,142.00 | 1,183.00 | 1,127.00 | 1,168.00 | 1,168.00 | 2.37% | 1,051,100 |
| Jan 26, 2026 | 1,131.00 | 1,178.00 | 1,121.00 | 1,141.00 | 1,141.00 | - | 1,234,500 |
| Jan 23, 2026 | 1,125.00 | 1,166.00 | 1,124.00 | 1,141.00 | 1,141.00 | 2.79% | 1,436,900 |
| Jan 22, 2026 | 1,165.00 | 1,172.00 | 1,105.00 | 1,110.00 | 1,110.00 | -3.65% | 1,874,300 |
| Jan 21, 2026 | 1,133.00 | 1,199.00 | 1,117.00 | 1,152.00 | 1,152.00 | -2.04% | 1,990,500 |
| Jan 20, 2026 | 1,220.00 | 1,254.00 | 1,167.00 | 1,176.00 | 1,176.00 | -4.70% | 2,535,700 |
| Jan 19, 2026 | 1,106.00 | 1,234.00 | 1,081.00 | 1,234.00 | 1,234.00 | 11.57% | 3,532,100 |
| Jan 16, 2026 | 1,088.00 | 1,112.00 | 1,062.00 | 1,106.00 | 1,106.00 | 3.56% | 2,071,900 |
| Jan 15, 2026 | 1,015.00 | 1,076.00 | 1,013.00 | 1,068.00 | 1,068.00 | 4.60% | 1,386,200 |
| Jan 14, 2026 | 1,052.00 | 1,073.00 | 1,015.00 | 1,021.00 | 1,021.00 | -5.11% | 1,711,000 |
| Jan 13, 2026 | 1,055.00 | 1,088.00 | 1,031.00 | 1,076.00 | 1,076.00 | 6.01% | 3,161,900 |
| Jan 9, 2026 | 1,052.00 | 1,056.00 | 996.00 | 1,015.00 | 1,015.00 | -1.46% | 2,511,500 |
| Jan 8, 2026 | 1,050.00 | 1,056.00 | 1,026.00 | 1,030.00 | 1,030.00 | -3.10% | 2,581,300 |
| Jan 7, 2026 | 1,125.00 | 1,126.00 | 1,050.00 | 1,063.00 | 1,063.00 | -6.51% | 2,593,200 |
| Jan 6, 2026 | 1,130.00 | 1,160.00 | 1,120.00 | 1,137.00 | 1,137.00 | 2.43% | 1,747,100 |
| Jan 5, 2026 | 1,158.00 | 1,188.00 | 1,095.00 | 1,110.00 | 1,110.00 | -2.12% | 2,475,000 |
| Dec 30, 2025 | 1,140.00 | 1,156.00 | 1,103.00 | 1,134.00 | 1,134.00 | -1.99% | 1,916,500 |
| Dec 29, 2025 | 1,150.00 | 1,185.00 | 1,118.00 | 1,157.00 | 1,157.00 | 0.61% | 1,814,200 |
| Dec 26, 2025 | 1,124.00 | 1,185.00 | 1,108.00 | 1,150.00 | 1,150.00 | -0.35% | 4,038,200 |
| Dec 25, 2025 | 1,241.00 | 1,250.00 | 1,118.00 | 1,154.00 | 1,154.00 | -14.26% | 7,189,500 |
| Dec 24, 2025 | 1,300.00 | 1,363.00 | 1,287.00 | 1,346.00 | 1,346.00 | 4.02% | 4,886,700 |
| Dec 23, 2025 | 1,290.00 | 1,317.00 | 1,262.00 | 1,294.00 | 1,294.00 | 0.70% | 2,518,600 |
| Dec 22, 2025 | 1,261.00 | 1,296.00 | 1,242.00 | 1,285.00 | 1,285.00 | 3.21% | 2,025,600 |
| Dec 19, 2025 | 1,192.00 | 1,247.00 | 1,185.00 | 1,245.00 | 1,245.00 | 6.59% | 1,178,400 |
| Dec 18, 2025 | 1,162.00 | 1,177.00 | 1,137.00 | 1,168.00 | 1,168.00 | -1.60% | 1,508,600 |
| Dec 17, 2025 | 1,161.00 | 1,200.00 | 1,113.00 | 1,187.00 | 1,187.00 | -1.82% | 2,471,400 |
| Dec 16, 2025 | 1,241.00 | 1,253.00 | 1,206.00 | 1,209.00 | 1,209.00 | -4.28% | 1,086,300 |
| Dec 15, 2025 | 1,245.00 | 1,263.00 | 1,203.00 | 1,263.00 | 1,263.00 | 0.56% | 1,591,200 |
| Dec 12, 2025 | 1,237.00 | 1,311.00 | 1,212.00 | 1,256.00 | 1,256.00 | 4.06% | 3,109,700 |
| Dec 11, 2025 | 1,168.00 | 1,223.00 | 1,163.00 | 1,207.00 | 1,207.00 | 4.87% | 2,711,800 |
| Dec 10, 2025 | 1,188.00 | 1,198.00 | 1,143.00 | 1,151.00 | 1,151.00 | -3.20% | 1,324,100 |
| Dec 9, 2025 | 1,170.00 | 1,215.00 | 1,155.00 | 1,189.00 | 1,189.00 | 1.62% | 1,819,200 |
| Dec 8, 2025 | 1,150.00 | 1,171.00 | 1,139.00 | 1,170.00 | 1,170.00 | 0.69% | 1,798,100 |
| Dec 5, 2025 | 1,080.00 | 1,187.00 | 1,080.00 | 1,162.00 | 1,162.00 | 8.09% | 3,864,500 |
| Dec 4, 2025 | 1,037.00 | 1,093.00 | 1,035.00 | 1,075.00 | 1,075.00 | 2.58% | 1,195,900 |
| Dec 3, 2025 | 1,070.00 | 1,072.00 | 1,022.00 | 1,048.00 | 1,048.00 | -1.04% | 1,336,000 |
| Dec 2, 2025 | 1,108.00 | 1,109.00 | 1,056.00 | 1,059.00 | 1,059.00 | -0.38% | 1,383,500 |
| Dec 1, 2025 | 1,110.00 | 1,119.00 | 1,053.00 | 1,063.00 | 1,063.00 | -3.80% | 1,571,500 |
| Nov 28, 2025 | 1,077.00 | 1,118.00 | 1,068.00 | 1,105.00 | 1,105.00 | 2.98% | 1,795,800 |
| Nov 27, 2025 | 1,058.00 | 1,083.00 | 1,045.00 | 1,073.00 | 1,073.00 | 4.17% | 1,651,100 |
| Nov 26, 2025 | 982.00 | 1,042.00 | 975.00 | 1,030.00 | 1,030.00 | 6.30% | 1,861,500 |
| Nov 25, 2025 | 1,013.00 | 1,026.00 | 961.00 | 969.00 | 969.00 | -3.39% | 2,051,000 |
| Nov 21, 2025 | 1,030.00 | 1,043.00 | 1,003.00 | 1,003.00 | 1,003.00 | -8.82% | 3,445,300 |
| Nov 20, 2025 | 1,075.00 | 1,133.00 | 1,062.00 | 1,100.00 | 1,100.00 | 5.77% | 2,801,400 |
| Nov 19, 2025 | 1,014.00 | 1,082.00 | 1,000.00 | 1,040.00 | 1,040.00 | 2.77% | 2,484,100 |
| Nov 18, 2025 | 1,061.00 | 1,171.00 | 980.00 | 1,012.00 | 1,012.00 | -2.41% | 7,033,900 |
| Nov 17, 2025 | 1,028.00 | 1,037.00 | 1,027.00 | 1,037.00 | 1,037.00 | 16.91% | 2,160,300 |
| Nov 14, 2025 | 927.00 | 946.00 | 887.00 | 887.00 | 887.00 | -8.37% | 3,077,400 |
| Nov 13, 2025 | 1,010.00 | 1,010.00 | 955.00 | 968.00 | 968.00 | -5.28% | 1,847,300 |
| Nov 12, 2025 | 998.00 | 1,022.00 | 987.00 | 1,022.00 | 1,022.00 | 3.23% | 1,230,700 |
| Nov 11, 2025 | 1,009.00 | 1,011.00 | 987.00 | 990.00 | 990.00 | -3.23% | 1,546,600 |
| Nov 10, 2025 | 1,009.00 | 1,032.00 | 1,001.00 | 1,023.00 | 1,023.00 | 2.92% | 1,950,400 |
| Nov 7, 2025 | 965.00 | 994.00 | 960.00 | 994.00 | 994.00 | 1.53% | 1,440,300 |
| Nov 6, 2025 | 944.00 | 992.00 | 940.00 | 979.00 | 979.00 | 5.16% | 1,720,000 |
| Nov 5, 2025 | 920.00 | 944.00 | 911.00 | 931.00 | 931.00 | -3.42% | 1,811,800 |
| Nov 4, 2025 | 961.00 | 976.00 | 931.00 | 964.00 | 964.00 | 1.90% | 1,347,500 |
| Oct 31, 2025 | 968.00 | 977.00 | 936.00 | 946.00 | 946.00 | -3.07% | 1,734,500 |
| Oct 30, 2025 | 990.00 | 1,008.00 | 968.00 | 976.00 | 976.00 | 1.24% | 2,896,400 |
| Oct 29, 2025 | 997.00 | 1,003.00 | 951.00 | 964.00 | 964.00 | 0.42% | 3,550,200 |
| Oct 28, 2025 | 988.00 | 997.00 | 958.00 | 960.00 | 960.00 | -1.84% | 2,101,400 |
| Oct 27, 2025 | 988.00 | 988.00 | 955.00 | 978.00 | 978.00 | 2.09% | 2,001,400 |
| Oct 24, 2025 | 958.00 | 1,050.00 | 946.00 | 958.00 | 958.00 | 2.57% | 6,545,900 |
| Oct 23, 2025 | 930.00 | 935.00 | 918.00 | 934.00 | 934.00 | 0.65% | 1,082,000 |
| Oct 22, 2025 | 910.00 | 929.00 | 905.00 | 928.00 | 928.00 | 2.54% | 1,413,500 |
| Oct 21, 2025 | 939.00 | 943.00 | 901.00 | 905.00 | 905.00 | -4.23% | 1,459,000 |
| Oct 20, 2025 | 892.00 | 945.00 | 887.00 | 945.00 | 945.00 | 7.63% | 1,647,700 |
| Oct 17, 2025 | 888.00 | 890.00 | 868.00 | 878.00 | 878.00 | -2.34% | 932,600 |
| Oct 16, 2025 | 925.00 | 934.00 | 899.00 | 899.00 | 899.00 | -1.75% | 1,476,000 |
| Oct 15, 2025 | 870.00 | 921.00 | 863.00 | 915.00 | 915.00 | 7.02% | 1,750,400 |
| Oct 14, 2025 | 893.00 | 898.00 | 842.00 | 855.00 | 855.00 | -5.84% | 2,850,900 |
| Oct 10, 2025 | 945.00 | 951.00 | 901.00 | 908.00 | 908.00 | -4.62% | 1,782,100 |
| Oct 9, 2025 | 947.00 | 982.00 | 932.00 | 952.00 | 952.00 | - | 2,014,100 |
| Oct 8, 2025 | 938.00 | 952.00 | 915.00 | 952.00 | 952.00 | 1.49% | 1,714,100 |