Synchro Food Co., Ltd. (TYO:3963)
Japan
· Delayed Price · Currency is JPY 422.00
-5.00 (-1.17%)
Apr 28, 2026, 3:30 PM JST
Synchro Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 427.00 | 427.00 | 418.00 | 422.00 | 422.00 | -1.17% | 24,600 |
| Apr 27, 2026 | 426.00 | 429.00 | 417.00 | 427.00 | 427.00 | 0.71% | 51,000 |
| Apr 24, 2026 | 432.00 | 442.00 | 417.00 | 424.00 | 424.00 | -1.62% | 83,100 |
| Apr 23, 2026 | 446.00 | 446.00 | 421.00 | 431.00 | 431.00 | -3.58% | 114,200 |
| Apr 22, 2026 | 449.00 | 449.00 | 444.00 | 447.00 | 447.00 | -0.45% | 39,300 |
| Apr 21, 2026 | 450.00 | 452.00 | 445.00 | 449.00 | 449.00 | - | 46,200 |
| Apr 20, 2026 | 449.00 | 450.00 | 443.00 | 449.00 | 449.00 | 0.90% | 61,700 |
| Apr 17, 2026 | 444.00 | 447.00 | 441.00 | 445.00 | 445.00 | 0.23% | 47,200 |
| Apr 16, 2026 | 453.00 | 458.00 | 443.00 | 444.00 | 444.00 | -1.99% | 61,200 |
| Apr 15, 2026 | 445.00 | 455.00 | 443.00 | 453.00 | 453.00 | 2.72% | 112,300 |
| Apr 14, 2026 | 434.00 | 456.00 | 430.00 | 441.00 | 441.00 | 3.28% | 131,000 |
| Apr 13, 2026 | 424.00 | 427.00 | 422.00 | 427.00 | 427.00 | -0.23% | 84,200 |
| Apr 10, 2026 | 437.00 | 441.00 | 421.00 | 428.00 | 428.00 | -2.51% | 168,500 |
| Apr 9, 2026 | 459.00 | 459.00 | 436.00 | 439.00 | 439.00 | -3.94% | 81,500 |
| Apr 8, 2026 | 439.00 | 458.00 | 439.00 | 457.00 | 457.00 | 5.06% | 80,900 |
| Apr 7, 2026 | 432.00 | 438.00 | 431.00 | 435.00 | 435.00 | 0.69% | 65,500 |
| Apr 6, 2026 | 440.00 | 440.00 | 432.00 | 432.00 | 432.00 | -1.37% | 72,600 |
| Apr 3, 2026 | 443.00 | 444.00 | 432.00 | 438.00 | 438.00 | -1.35% | 97,400 |
| Apr 2, 2026 | 439.00 | 460.00 | 439.00 | 444.00 | 444.00 | 1.83% | 116,200 |
| Apr 1, 2026 | 426.00 | 442.00 | 426.00 | 436.00 | 436.00 | 4.31% | 128,200 |
| Mar 31, 2026 | 427.00 | 428.00 | 415.00 | 418.00 | 418.00 | -0.95% | 115,400 |
| Mar 30, 2026 | 433.00 | 433.00 | 418.00 | 422.00 | 422.00 | -7.46% | 154,200 |
| Mar 27, 2026 | 458.00 | 473.00 | 456.00 | 456.00 | 441.00 | 0.66% | 152,700 |
| Mar 26, 2026 | 470.00 | 470.00 | 449.00 | 453.00 | 438.10 | -3.21% | 94,800 |
| Mar 25, 2026 | 467.00 | 477.00 | 460.00 | 468.00 | 452.61 | 1.30% | 61,800 |
| Mar 24, 2026 | 462.00 | 469.00 | 453.00 | 462.00 | 446.80 | 2.90% | 101,500 |
| Mar 23, 2026 | 475.00 | 479.00 | 446.00 | 449.00 | 434.23 | -7.04% | 134,800 |
| Mar 19, 2026 | 491.00 | 496.00 | 481.00 | 483.00 | 467.11 | -2.82% | 29,800 |
| Mar 18, 2026 | 491.00 | 499.00 | 491.00 | 497.00 | 480.65 | 1.64% | 32,200 |
| Mar 17, 2026 | 497.00 | 505.00 | 483.00 | 489.00 | 472.91 | -1.21% | 69,700 |
| Mar 16, 2026 | 480.00 | 497.00 | 480.00 | 495.00 | 478.72 | 1.64% | 74,000 |
| Mar 13, 2026 | 475.00 | 490.00 | 471.00 | 487.00 | 470.98 | 1.25% | 62,500 |
| Mar 12, 2026 | 495.00 | 499.00 | 481.00 | 481.00 | 465.18 | -3.02% | 58,600 |
| Mar 11, 2026 | 499.00 | 503.00 | 493.00 | 496.00 | 479.68 | 0.61% | 55,800 |
| Mar 10, 2026 | 481.00 | 500.00 | 472.00 | 493.00 | 476.78 | 4.23% | 91,800 |
| Mar 9, 2026 | 478.00 | 478.00 | 463.00 | 473.00 | 457.44 | -4.25% | 99,700 |
| Mar 6, 2026 | 504.00 | 504.00 | 483.00 | 494.00 | 477.75 | -2.56% | 87,100 |
| Mar 5, 2026 | 503.00 | 519.00 | 499.00 | 507.00 | 490.32 | 2.01% | 88,700 |
| Mar 4, 2026 | 481.00 | 509.00 | 478.00 | 497.00 | 480.65 | - | 140,700 |
| Mar 3, 2026 | 519.00 | 523.00 | 497.00 | 497.00 | 480.65 | -3.50% | 106,600 |
| Mar 2, 2026 | 523.00 | 524.00 | 508.00 | 515.00 | 498.06 | -3.38% | 246,400 |
| Feb 27, 2026 | 543.00 | 547.00 | 530.00 | 533.00 | 515.47 | -2.56% | 83,900 |
| Feb 26, 2026 | 525.00 | 547.00 | 525.00 | 547.00 | 529.01 | 4.19% | 62,300 |
| Feb 25, 2026 | 525.00 | 532.00 | 518.00 | 525.00 | 507.73 | 1.94% | 43,400 |
| Feb 24, 2026 | 537.00 | 543.00 | 515.00 | 515.00 | 498.06 | -3.56% | 86,600 |
| Feb 20, 2026 | 539.00 | 543.00 | 530.00 | 534.00 | 516.43 | -1.11% | 60,400 |
| Feb 19, 2026 | 535.00 | 550.00 | 530.00 | 540.00 | 522.24 | 0.75% | 88,600 |
| Feb 18, 2026 | 540.00 | 547.00 | 527.00 | 536.00 | 518.37 | -2.55% | 128,300 |
| Feb 17, 2026 | 559.00 | 569.00 | 543.00 | 550.00 | 531.91 | -3.00% | 150,700 |
| Feb 16, 2026 | 565.00 | 584.00 | 557.00 | 567.00 | 548.35 | 0.35% | 154,100 |
| Feb 13, 2026 | 575.00 | 577.00 | 559.00 | 565.00 | 546.41 | -1.91% | 81,000 |
| Feb 12, 2026 | 592.00 | 592.00 | 575.00 | 576.00 | 557.05 | -2.54% | 60,900 |
| Feb 10, 2026 | 571.00 | 605.00 | 570.00 | 591.00 | 571.56 | 4.79% | 79,900 |
| Feb 9, 2026 | 571.00 | 576.00 | 563.00 | 564.00 | 545.45 | -0.70% | 72,900 |
| Feb 6, 2026 | 582.00 | 582.00 | 567.00 | 568.00 | 549.32 | -2.91% | 59,400 |
| Feb 5, 2026 | 576.00 | 594.00 | 567.00 | 585.00 | 565.76 | 2.09% | 111,700 |
| Feb 4, 2026 | 576.00 | 591.00 | 571.00 | 573.00 | 554.15 | -2.05% | 112,100 |
| Feb 3, 2026 | 599.00 | 599.00 | 565.00 | 585.00 | 565.76 | -1.68% | 148,100 |
| Feb 2, 2026 | 598.00 | 606.00 | 593.00 | 595.00 | 575.43 | -0.67% | 63,100 |
| Jan 30, 2026 | 600.00 | 608.00 | 597.00 | 599.00 | 579.30 | -0.33% | 46,100 |
| Jan 29, 2026 | 606.00 | 606.00 | 594.00 | 601.00 | 581.23 | -0.33% | 92,700 |
| Jan 28, 2026 | 625.00 | 625.00 | 602.00 | 603.00 | 583.16 | -3.67% | 87,300 |
| Jan 27, 2026 | 615.00 | 627.00 | 610.00 | 626.00 | 605.41 | 2.12% | 70,800 |
| Jan 26, 2026 | 618.00 | 624.00 | 607.00 | 613.00 | 592.84 | -2.39% | 80,100 |
| Jan 23, 2026 | 624.00 | 636.00 | 619.00 | 628.00 | 607.34 | 0.48% | 70,700 |
| Jan 22, 2026 | 640.00 | 640.00 | 625.00 | 625.00 | 604.44 | -2.34% | 84,500 |
| Jan 21, 2026 | 640.00 | 645.00 | 629.00 | 640.00 | 618.95 | -1.54% | 71,100 |
| Jan 20, 2026 | 660.00 | 660.00 | 650.00 | 650.00 | 628.62 | -1.81% | 65,600 |
| Jan 19, 2026 | 669.00 | 669.00 | 657.00 | 662.00 | 640.22 | -1.63% | 45,800 |
| Jan 16, 2026 | 684.00 | 690.00 | 672.00 | 673.00 | 650.86 | -1.46% | 48,400 |
| Jan 15, 2026 | 676.00 | 683.00 | 670.00 | 683.00 | 660.53 | 1.19% | 59,400 |
| Jan 14, 2026 | 706.00 | 713.00 | 672.00 | 675.00 | 652.80 | -4.53% | 128,600 |
| Jan 13, 2026 | 719.00 | 719.00 | 702.00 | 707.00 | 683.74 | -0.28% | 76,800 |
| Jan 9, 2026 | 715.00 | 718.00 | 689.00 | 709.00 | 685.68 | -0.14% | 78,700 |
| Jan 8, 2026 | 700.00 | 711.00 | 699.00 | 710.00 | 686.64 | 1.00% | 38,700 |
| Jan 7, 2026 | 697.00 | 706.00 | 690.00 | 703.00 | 679.88 | 0.57% | 38,800 |
| Jan 6, 2026 | 698.00 | 711.00 | 695.00 | 699.00 | 676.01 | 0.14% | 68,400 |
| Jan 5, 2026 | 704.00 | 707.00 | 672.00 | 698.00 | 675.04 | -1.27% | 223,600 |
| Dec 30, 2025 | 700.00 | 710.00 | 695.00 | 707.00 | 683.74 | 0.28% | 107,300 |
| Dec 29, 2025 | 724.00 | 724.00 | 676.00 | 705.00 | 681.81 | -0.56% | 277,300 |
| Dec 26, 2025 | 726.00 | 732.00 | 702.00 | 709.00 | 685.68 | -1.25% | 230,700 |
| Dec 25, 2025 | 725.00 | 730.00 | 714.00 | 718.00 | 694.38 | -1.91% | 68,500 |
| Dec 24, 2025 | 730.00 | 739.00 | 726.00 | 732.00 | 707.92 | - | 96,200 |
| Dec 23, 2025 | 721.00 | 748.00 | 721.00 | 732.00 | 707.92 | 1.67% | 164,500 |
| Dec 22, 2025 | 718.00 | 724.00 | 705.00 | 720.00 | 696.32 | 0.28% | 109,300 |
| Dec 19, 2025 | 705.00 | 719.00 | 704.00 | 718.00 | 694.38 | 2.72% | 150,200 |
| Dec 18, 2025 | 692.00 | 700.00 | 677.00 | 699.00 | 676.01 | 1.60% | 190,300 |
| Dec 17, 2025 | 700.00 | 704.00 | 674.00 | 688.00 | 665.37 | -2.55% | 317,800 |
| Dec 16, 2025 | 650.00 | 706.00 | 643.00 | 706.00 | 682.78 | 10.14% | 953,200 |
| Dec 15, 2025 | 621.00 | 642.00 | 617.00 | 641.00 | 619.91 | 4.91% | 227,000 |
| Dec 12, 2025 | 618.00 | 620.00 | 600.00 | 611.00 | 590.90 | -0.81% | 168,200 |
| Dec 11, 2025 | 602.00 | 623.00 | 602.00 | 616.00 | 595.74 | 4.05% | 321,000 |
| Dec 10, 2025 | 629.00 | 639.00 | 591.00 | 592.00 | 572.53 | 2.25% | 316,900 |
| Dec 9, 2025 | 590.00 | 590.00 | 570.00 | 579.00 | 559.95 | -2.36% | 123,600 |
| Dec 8, 2025 | 575.00 | 595.00 | 574.00 | 593.00 | 573.49 | 2.07% | 118,400 |
| Dec 5, 2025 | 576.00 | 587.00 | 571.00 | 581.00 | 561.89 | 0.69% | 89,600 |
| Dec 4, 2025 | 565.00 | 579.00 | 565.00 | 577.00 | 558.02 | 1.58% | 98,700 |
| Dec 3, 2025 | 580.00 | 589.00 | 561.00 | 568.00 | 549.32 | -2.91% | 225,000 |
| Dec 2, 2025 | 566.00 | 589.00 | 564.00 | 585.00 | 565.76 | 2.27% | 188,500 |
| Dec 1, 2025 | 582.00 | 587.00 | 569.00 | 572.00 | 553.18 | -1.55% | 130,400 |