Photosynth inc. (TYO:4379)
Japan
· Delayed Price · Currency is JPY 459.00
-9.00 (-1.92%)
Apr 30, 2026, 12:38 PM JST
Photosynth inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 464.00 | 473.00 | 460.00 | 468.00 | 468.00 | 0.86% | 35,900 |
| Apr 27, 2026 | 451.00 | 475.00 | 442.00 | 464.00 | 464.00 | 2.43% | 123,500 |
| Apr 24, 2026 | 460.00 | 465.00 | 450.00 | 453.00 | 453.00 | -0.88% | 46,400 |
| Apr 23, 2026 | 461.00 | 461.00 | 450.00 | 457.00 | 457.00 | -0.87% | 81,800 |
| Apr 22, 2026 | 460.00 | 464.00 | 451.00 | 461.00 | 461.00 | -1.28% | 109,800 |
| Apr 21, 2026 | 472.00 | 482.00 | 464.00 | 467.00 | 467.00 | -0.64% | 92,700 |
| Apr 20, 2026 | 486.00 | 490.00 | 467.00 | 470.00 | 470.00 | -5.43% | 349,500 |
| Apr 17, 2026 | 486.00 | 498.00 | 476.00 | 497.00 | 497.00 | 2.90% | 206,200 |
| Apr 16, 2026 | 486.00 | 494.00 | 481.00 | 483.00 | 483.00 | 1.05% | 65,300 |
| Apr 15, 2026 | 466.00 | 481.00 | 466.00 | 478.00 | 478.00 | 3.69% | 63,800 |
| Apr 14, 2026 | 459.00 | 474.00 | 455.00 | 461.00 | 461.00 | 1.99% | 69,600 |
| Apr 13, 2026 | 458.00 | 459.00 | 448.00 | 452.00 | 452.00 | -3.00% | 81,400 |
| Apr 10, 2026 | 488.00 | 488.00 | 463.00 | 466.00 | 466.00 | -4.51% | 100,000 |
| Apr 9, 2026 | 496.00 | 496.00 | 481.00 | 488.00 | 488.00 | -3.37% | 107,500 |
| Apr 8, 2026 | 494.00 | 507.00 | 494.00 | 505.00 | 505.00 | 4.34% | 102,400 |
| Apr 7, 2026 | 501.00 | 503.00 | 484.00 | 484.00 | 484.00 | -1.83% | 50,600 |
| Apr 6, 2026 | 504.00 | 508.00 | 493.00 | 493.00 | 493.00 | -1.79% | 87,400 |
| Apr 3, 2026 | 477.00 | 502.00 | 477.00 | 502.00 | 502.00 | 5.68% | 106,800 |
| Apr 2, 2026 | 484.00 | 493.00 | 469.00 | 475.00 | 475.00 | -2.46% | 68,700 |
| Apr 1, 2026 | 472.00 | 495.00 | 470.00 | 487.00 | 487.00 | 4.73% | 101,600 |
| Mar 31, 2026 | 462.00 | 470.00 | 450.00 | 465.00 | 465.00 | -0.85% | 116,000 |
| Mar 30, 2026 | 482.00 | 482.00 | 464.00 | 469.00 | 469.00 | -4.29% | 97,000 |
| Mar 27, 2026 | 484.00 | 491.00 | 469.00 | 490.00 | 490.00 | -0.41% | 184,900 |
| Mar 26, 2026 | 518.00 | 538.00 | 484.00 | 492.00 | 492.00 | -4.65% | 1,160,100 |
| Mar 25, 2026 | 464.00 | 516.00 | 462.00 | 516.00 | 516.00 | 18.35% | 270,100 |
| Mar 24, 2026 | 438.00 | 438.00 | 424.00 | 436.00 | 436.00 | 3.32% | 120,800 |
| Mar 23, 2026 | 421.00 | 430.00 | 413.00 | 422.00 | 422.00 | -4.95% | 221,500 |
| Mar 19, 2026 | 476.00 | 479.00 | 443.00 | 444.00 | 444.00 | -8.83% | 248,600 |
| Mar 18, 2026 | 479.00 | 493.00 | 479.00 | 487.00 | 487.00 | 2.53% | 57,800 |
| Mar 17, 2026 | 500.00 | 504.00 | 475.00 | 475.00 | 475.00 | -5.94% | 115,300 |
| Mar 16, 2026 | 497.00 | 505.00 | 486.00 | 505.00 | 505.00 | 1.00% | 71,000 |
| Mar 13, 2026 | 493.00 | 522.00 | 490.00 | 500.00 | 500.00 | -0.60% | 93,100 |
| Mar 12, 2026 | 518.00 | 518.00 | 493.00 | 503.00 | 503.00 | -2.52% | 94,300 |
| Mar 11, 2026 | 499.00 | 531.00 | 497.00 | 516.00 | 516.00 | 3.61% | 225,600 |
| Mar 10, 2026 | 484.00 | 502.00 | 476.00 | 498.00 | 498.00 | 4.62% | 155,000 |
| Mar 9, 2026 | 462.00 | 482.00 | 453.00 | 476.00 | 476.00 | -3.64% | 240,600 |
| Mar 6, 2026 | 518.00 | 518.00 | 483.00 | 494.00 | 494.00 | 3.13% | 376,300 |
| Mar 5, 2026 | 452.00 | 520.00 | 441.00 | 479.00 | 479.00 | 7.88% | 1,268,000 |
| Mar 4, 2026 | 456.00 | 485.00 | 418.00 | 444.00 | 444.00 | 5.97% | 698,100 |
| Mar 3, 2026 | 426.00 | 427.00 | 413.00 | 419.00 | 419.00 | 0.24% | 61,600 |
| Mar 2, 2026 | 428.00 | 428.00 | 414.00 | 418.00 | 418.00 | -4.13% | 68,300 |
| Feb 27, 2026 | 406.00 | 452.00 | 406.00 | 436.00 | 436.00 | 8.19% | 251,000 |
| Feb 26, 2026 | 395.00 | 404.00 | 395.00 | 403.00 | 403.00 | 1.77% | 23,100 |
| Feb 25, 2026 | 400.00 | 404.00 | 392.00 | 396.00 | 396.00 | -0.50% | 30,900 |
| Feb 24, 2026 | 408.00 | 409.00 | 397.00 | 398.00 | 398.00 | -1.24% | 33,400 |
| Feb 20, 2026 | 390.00 | 407.00 | 387.00 | 403.00 | 403.00 | 2.54% | 57,900 |
| Feb 19, 2026 | 396.00 | 396.00 | 390.00 | 393.00 | 393.00 | -1.26% | 29,400 |
| Feb 18, 2026 | 393.00 | 398.00 | 380.00 | 398.00 | 398.00 | 1.27% | 52,800 |
| Feb 17, 2026 | 380.00 | 393.00 | 376.00 | 393.00 | 393.00 | 3.42% | 66,300 |
| Feb 16, 2026 | 395.00 | 396.00 | 372.00 | 380.00 | 380.00 | -2.81% | 146,900 |
| Feb 13, 2026 | 411.00 | 414.00 | 389.00 | 391.00 | 391.00 | -5.10% | 116,700 |
| Feb 12, 2026 | 426.00 | 426.00 | 404.00 | 412.00 | 412.00 | -2.37% | 72,500 |
| Feb 10, 2026 | 429.00 | 430.00 | 416.00 | 422.00 | 422.00 | 6.30% | 174,700 |
| Feb 9, 2026 | 394.00 | 399.00 | 393.00 | 397.00 | 397.00 | 1.02% | 6,400 |
| Feb 6, 2026 | 395.00 | 399.00 | 393.00 | 393.00 | 393.00 | -2.48% | 24,700 |
| Feb 5, 2026 | 395.00 | 407.00 | 395.00 | 403.00 | 403.00 | 1.77% | 14,700 |
| Feb 4, 2026 | 403.00 | 403.00 | 395.00 | 396.00 | 396.00 | -2.94% | 41,400 |
| Feb 3, 2026 | 402.00 | 408.00 | 402.00 | 408.00 | 408.00 | 1.75% | 18,500 |
| Feb 2, 2026 | 400.00 | 404.00 | 396.00 | 401.00 | 401.00 | -1.72% | 44,300 |
| Jan 30, 2026 | 403.00 | 408.00 | 401.00 | 408.00 | 408.00 | -0.24% | 23,500 |
| Jan 29, 2026 | 400.00 | 410.00 | 382.00 | 409.00 | 409.00 | 2.51% | 179,300 |
| Jan 28, 2026 | 421.00 | 421.00 | 391.00 | 399.00 | 399.00 | -3.39% | 100,800 |
| Jan 27, 2026 | 413.00 | 420.00 | 408.00 | 413.00 | 413.00 | -0.24% | 41,300 |
| Jan 26, 2026 | 442.00 | 442.00 | 408.00 | 414.00 | 414.00 | -6.33% | 110,500 |
| Jan 23, 2026 | 431.00 | 442.00 | 429.00 | 442.00 | 442.00 | 2.79% | 39,000 |
| Jan 22, 2026 | 429.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.23% | 19,500 |
| Jan 21, 2026 | 433.00 | 433.00 | 422.00 | 429.00 | 429.00 | -2.05% | 52,300 |
| Jan 20, 2026 | 447.00 | 448.00 | 438.00 | 438.00 | 438.00 | -2.01% | 30,700 |
| Jan 19, 2026 | 447.00 | 447.00 | 440.00 | 447.00 | 447.00 | 0.90% | 28,700 |
| Jan 16, 2026 | 440.00 | 443.00 | 433.00 | 443.00 | 443.00 | 0.68% | 37,900 |
| Jan 15, 2026 | 434.00 | 447.00 | 433.00 | 440.00 | 440.00 | - | 73,300 |
| Jan 14, 2026 | 442.00 | 444.00 | 435.00 | 440.00 | 440.00 | - | 89,500 |
| Jan 13, 2026 | 437.00 | 447.00 | 433.00 | 440.00 | 440.00 | 1.62% | 68,100 |
| Jan 9, 2026 | 429.00 | 438.00 | 429.00 | 433.00 | 433.00 | -0.46% | 41,600 |
| Jan 8, 2026 | 420.00 | 435.00 | 416.00 | 435.00 | 435.00 | 4.57% | 80,800 |
| Jan 7, 2026 | 432.00 | 433.00 | 412.00 | 416.00 | 416.00 | -4.37% | 84,200 |
| Jan 6, 2026 | 445.00 | 454.00 | 434.00 | 435.00 | 435.00 | -2.25% | 138,900 |
| Jan 5, 2026 | 435.00 | 449.00 | 425.00 | 445.00 | 445.00 | 2.30% | 264,600 |
| Dec 30, 2025 | 423.00 | 438.00 | 420.00 | 435.00 | 435.00 | 1.16% | 87,300 |
| Dec 29, 2025 | 437.00 | 440.00 | 417.00 | 430.00 | 430.00 | 1.18% | 132,900 |
| Dec 26, 2025 | 420.00 | 431.00 | 410.00 | 425.00 | 425.00 | - | 143,000 |
| Dec 25, 2025 | 457.00 | 467.00 | 419.00 | 425.00 | 425.00 | -6.18% | 408,900 |
| Dec 24, 2025 | 436.00 | 462.00 | 435.00 | 453.00 | 453.00 | 4.14% | 346,100 |
| Dec 23, 2025 | 392.00 | 438.00 | 390.00 | 435.00 | 435.00 | 10.69% | 340,000 |
| Dec 22, 2025 | 384.00 | 403.00 | 381.00 | 393.00 | 393.00 | 2.08% | 184,600 |
| Dec 19, 2025 | 362.00 | 385.00 | 359.00 | 385.00 | 385.00 | 6.35% | 159,900 |
| Dec 18, 2025 | 352.00 | 363.00 | 351.00 | 362.00 | 362.00 | 1.97% | 145,400 |
| Dec 17, 2025 | 356.00 | 357.00 | 347.00 | 355.00 | 355.00 | - | 68,900 |
| Dec 16, 2025 | 360.00 | 363.00 | 355.00 | 355.00 | 355.00 | -0.28% | 106,200 |
| Dec 15, 2025 | 363.00 | 364.00 | 345.00 | 356.00 | 356.00 | -0.84% | 183,000 |
| Dec 12, 2025 | 351.00 | 359.00 | 350.00 | 359.00 | 359.00 | 2.28% | 123,800 |
| Dec 11, 2025 | 346.00 | 359.00 | 346.00 | 351.00 | 351.00 | - | 104,000 |
| Dec 10, 2025 | 337.00 | 351.00 | 337.00 | 351.00 | 351.00 | 2.93% | 60,400 |
| Dec 9, 2025 | 342.00 | 345.00 | 339.00 | 341.00 | 341.00 | -0.29% | 38,900 |
| Dec 8, 2025 | 345.00 | 346.00 | 338.00 | 342.00 | 342.00 | - | 58,200 |
| Dec 5, 2025 | 339.00 | 346.00 | 336.00 | 342.00 | 342.00 | 1.79% | 77,000 |
| Dec 4, 2025 | 328.00 | 343.00 | 328.00 | 336.00 | 336.00 | 3.07% | 78,900 |
| Dec 3, 2025 | 331.00 | 333.00 | 325.00 | 326.00 | 326.00 | -1.51% | 63,800 |
| Dec 2, 2025 | 338.00 | 340.00 | 331.00 | 331.00 | 331.00 | -2.93% | 84,400 |
| Dec 1, 2025 | 345.00 | 345.00 | 338.00 | 341.00 | 341.00 | -0.29% | 36,200 |