Synspective Inc. (TYO:290A)
Japan
· Delayed Price · Currency is JPY 1,296.00
+38.00 (3.02%)
Apr 28, 2026, 3:30 PM JST
Synspective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,248.00 | 1,313.00 | 1,244.00 | 1,296.00 | 1,296.00 | 3.02% | 1,527,900 |
| Apr 27, 2026 | 1,312.00 | 1,320.00 | 1,237.00 | 1,258.00 | 1,258.00 | -5.41% | 1,609,700 |
| Apr 24, 2026 | 1,380.00 | 1,389.00 | 1,273.00 | 1,330.00 | 1,330.00 | -3.13% | 2,287,100 |
| Apr 23, 2026 | 1,458.00 | 1,476.00 | 1,337.00 | 1,373.00 | 1,373.00 | -4.39% | 1,505,400 |
| Apr 22, 2026 | 1,497.00 | 1,507.00 | 1,428.00 | 1,436.00 | 1,436.00 | -2.78% | 1,802,500 |
| Apr 21, 2026 | 1,463.00 | 1,497.00 | 1,448.00 | 1,477.00 | 1,477.00 | 2.78% | 1,927,800 |
| Apr 20, 2026 | 1,360.00 | 1,460.00 | 1,357.00 | 1,437.00 | 1,437.00 | 5.43% | 2,552,200 |
| Apr 17, 2026 | 1,358.00 | 1,393.00 | 1,350.00 | 1,363.00 | 1,363.00 | 0.74% | 1,076,600 |
| Apr 16, 2026 | 1,321.00 | 1,353.00 | 1,314.00 | 1,353.00 | 1,353.00 | 3.52% | 1,036,200 |
| Apr 15, 2026 | 1,385.00 | 1,404.00 | 1,299.00 | 1,307.00 | 1,307.00 | -2.46% | 1,656,900 |
| Apr 14, 2026 | 1,400.00 | 1,400.00 | 1,336.00 | 1,340.00 | 1,340.00 | -2.19% | 1,779,900 |
| Apr 13, 2026 | 1,384.00 | 1,435.00 | 1,370.00 | 1,370.00 | 1,370.00 | -3.11% | 1,687,700 |
| Apr 10, 2026 | 1,394.00 | 1,453.00 | 1,378.00 | 1,414.00 | 1,414.00 | 8.02% | 3,715,900 |
| Apr 9, 2026 | 1,340.00 | 1,347.00 | 1,308.00 | 1,309.00 | 1,309.00 | -4.45% | 1,422,400 |
| Apr 8, 2026 | 1,342.00 | 1,373.00 | 1,321.00 | 1,370.00 | 1,370.00 | 7.11% | 2,020,200 |
| Apr 7, 2026 | 1,247.00 | 1,284.00 | 1,229.00 | 1,279.00 | 1,279.00 | 2.98% | 1,347,500 |
| Apr 6, 2026 | 1,212.00 | 1,265.00 | 1,207.00 | 1,242.00 | 1,242.00 | 2.73% | 1,617,500 |
| Apr 3, 2026 | 1,210.00 | 1,236.00 | 1,197.00 | 1,209.00 | 1,209.00 | 5.13% | 2,247,700 |
| Apr 2, 2026 | 1,188.00 | 1,249.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.69% | 4,038,900 |
| Apr 1, 2026 | 1,150.00 | 1,159.00 | 1,109.00 | 1,158.00 | 1,158.00 | 8.02% | 1,964,800 |
| Mar 31, 2026 | 1,085.00 | 1,124.00 | 1,052.00 | 1,072.00 | 1,072.00 | -2.99% | 2,126,800 |
| Mar 30, 2026 | 1,130.00 | 1,154.00 | 1,081.00 | 1,105.00 | 1,105.00 | -9.43% | 3,741,800 |
| Mar 27, 2026 | 1,314.00 | 1,315.00 | 1,218.00 | 1,220.00 | 1,220.00 | -7.01% | 2,982,800 |
| Mar 26, 2026 | 1,360.00 | 1,380.00 | 1,294.00 | 1,312.00 | 1,312.00 | -4.02% | 1,585,600 |
| Mar 25, 2026 | 1,298.00 | 1,377.00 | 1,276.00 | 1,367.00 | 1,367.00 | 7.30% | 2,102,600 |
| Mar 24, 2026 | 1,337.00 | 1,346.00 | 1,246.00 | 1,274.00 | 1,274.00 | -0.93% | 1,610,600 |
| Mar 23, 2026 | 1,334.00 | 1,355.00 | 1,285.00 | 1,286.00 | 1,286.00 | -5.93% | 2,384,200 |
| Mar 19, 2026 | 1,427.00 | 1,437.00 | 1,360.00 | 1,367.00 | 1,367.00 | -7.07% | 2,313,700 |
| Mar 18, 2026 | 1,400.00 | 1,497.00 | 1,388.00 | 1,471.00 | 1,471.00 | 6.29% | 3,130,200 |
| Mar 17, 2026 | 1,500.00 | 1,500.00 | 1,363.00 | 1,384.00 | 1,384.00 | -6.93% | 3,280,500 |
| Mar 16, 2026 | 1,420.00 | 1,490.00 | 1,402.00 | 1,487.00 | 1,487.00 | 3.62% | 2,446,200 |
| Mar 13, 2026 | 1,328.00 | 1,452.00 | 1,309.00 | 1,435.00 | 1,435.00 | 8.06% | 3,051,700 |
| Mar 12, 2026 | 1,323.00 | 1,349.00 | 1,300.00 | 1,328.00 | 1,328.00 | -1.85% | 1,215,400 |
| Mar 11, 2026 | 1,330.00 | 1,395.00 | 1,323.00 | 1,353.00 | 1,353.00 | 4.64% | 1,601,800 |
| Mar 10, 2026 | 1,295.00 | 1,319.00 | 1,260.00 | 1,293.00 | 1,293.00 | 6.07% | 1,664,100 |
| Mar 9, 2026 | 1,275.00 | 1,299.00 | 1,192.00 | 1,219.00 | 1,219.00 | -10.70% | 2,331,300 |
| 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 |