Sinfonia Technology Co.,Ltd. (TYO:6507)
Japan
· Delayed Price · Currency is JPY 9,480.00
+180.00 (1.94%)
At close: Dec 5, 2025
Sinfonia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,340.00 | 9,660.00 | 9,170.00 | 9,480.00 | 9,480.00 | 1.94% | 348,500 |
| Dec 4, 2025 | 8,450.00 | 9,300.00 | 8,420.00 | 9,300.00 | 9,300.00 | 11.11% | 349,400 |
| Dec 3, 2025 | 8,360.00 | 8,410.00 | 8,270.00 | 8,370.00 | 8,370.00 | 0.60% | 204,700 |
| Dec 2, 2025 | 8,320.00 | 8,370.00 | 8,100.00 | 8,320.00 | 8,320.00 | -2.69% | 337,300 |
| Dec 1, 2025 | 8,750.00 | 8,820.00 | 8,440.00 | 8,550.00 | 8,550.00 | -1.50% | 191,100 |
| Nov 28, 2025 | 8,670.00 | 8,750.00 | 8,590.00 | 8,680.00 | 8,680.00 | - | 131,400 |
| Nov 27, 2025 | 8,680.00 | 8,750.00 | 8,640.00 | 8,680.00 | 8,680.00 | 0.58% | 122,600 |
| Nov 26, 2025 | 8,510.00 | 8,660.00 | 8,400.00 | 8,630.00 | 8,630.00 | 1.89% | 126,200 |
| Nov 25, 2025 | 8,610.00 | 8,700.00 | 8,400.00 | 8,470.00 | 8,470.00 | -0.12% | 137,300 |
| Nov 21, 2025 | 8,700.00 | 8,800.00 | 8,370.00 | 8,480.00 | 8,480.00 | -7.83% | 322,200 |
| Nov 20, 2025 | 9,140.00 | 9,360.00 | 8,850.00 | 9,200.00 | 9,200.00 | 5.87% | 279,100 |
| Nov 19, 2025 | 8,800.00 | 8,960.00 | 8,570.00 | 8,690.00 | 8,690.00 | -1.25% | 321,700 |
| Nov 18, 2025 | 9,390.00 | 9,400.00 | 8,800.00 | 8,800.00 | 8,800.00 | -7.07% | 204,500 |
| Nov 17, 2025 | 9,310.00 | 9,600.00 | 9,150.00 | 9,470.00 | 9,470.00 | 1.50% | 130,700 |
| Nov 14, 2025 | 9,600.00 | 9,750.00 | 9,270.00 | 9,330.00 | 9,330.00 | -4.31% | 165,200 |
| Nov 13, 2025 | 9,940.00 | 9,940.00 | 9,650.00 | 9,750.00 | 9,750.00 | -2.11% | 216,600 |
| Nov 12, 2025 | 9,670.00 | 10,040.00 | 9,600.00 | 9,960.00 | 9,960.00 | 1.43% | 139,500 |
| Nov 11, 2025 | 9,780.00 | 9,870.00 | 9,600.00 | 9,820.00 | 9,820.00 | 1.34% | 203,200 |
| Nov 10, 2025 | 10,090.00 | 10,110.00 | 9,470.00 | 9,690.00 | 9,690.00 | -3.49% | 261,000 |
| Nov 7, 2025 | 9,800.00 | 10,140.00 | 9,200.00 | 10,040.00 | 10,040.00 | -2.52% | 532,300 |
| Nov 6, 2025 | 10,250.00 | 10,400.00 | 10,140.00 | 10,300.00 | 10,300.00 | 2.18% | 225,700 |
| Nov 5, 2025 | 10,250.00 | 10,390.00 | 9,620.00 | 10,080.00 | 10,080.00 | -4.45% | 275,200 |
| Nov 4, 2025 | 10,690.00 | 10,980.00 | 10,540.00 | 10,550.00 | 10,550.00 | -1.03% | 252,400 |
| Oct 31, 2025 | 10,750.00 | 10,810.00 | 10,560.00 | 10,660.00 | 10,660.00 | -1.93% | 219,300 |
| Oct 30, 2025 | 10,700.00 | 11,020.00 | 10,700.00 | 10,870.00 | 10,870.00 | 2.45% | 321,400 |
| Oct 29, 2025 | 10,720.00 | 10,960.00 | 10,530.00 | 10,610.00 | 10,610.00 | 0.95% | 188,300 |
| Oct 28, 2025 | 11,000.00 | 11,030.00 | 10,510.00 | 10,510.00 | 10,510.00 | -5.74% | 226,000 |
| Oct 27, 2025 | 10,980.00 | 11,180.00 | 10,780.00 | 11,150.00 | 11,150.00 | 3.43% | 364,600 |
| Oct 24, 2025 | 10,690.00 | 10,820.00 | 10,580.00 | 10,780.00 | 10,780.00 | 1.70% | 197,800 |
| Oct 23, 2025 | 10,340.00 | 10,780.00 | 10,180.00 | 10,600.00 | 10,600.00 | 0.09% | 356,500 |
| Oct 22, 2025 | 10,340.00 | 10,670.00 | 10,290.00 | 10,590.00 | 10,590.00 | 2.42% | 255,200 |
| Oct 21, 2025 | 10,840.00 | 10,940.00 | 10,320.00 | 10,340.00 | 10,340.00 | -3.90% | 232,500 |
| Oct 20, 2025 | 10,590.00 | 10,760.00 | 10,380.00 | 10,760.00 | 10,760.00 | 4.87% | 177,500 |
| Oct 17, 2025 | 10,280.00 | 10,640.00 | 10,150.00 | 10,260.00 | 10,260.00 | -2.29% | 225,500 |
| Oct 16, 2025 | 10,170.00 | 10,580.00 | 10,100.00 | 10,500.00 | 10,500.00 | 4.17% | 317,700 |
| Oct 15, 2025 | 9,580.00 | 10,130.00 | 9,530.00 | 10,080.00 | 10,080.00 | 5.22% | 306,000 |
| Oct 14, 2025 | 10,000.00 | 10,080.00 | 9,530.00 | 9,580.00 | 9,580.00 | -7.17% | 460,300 |
| Oct 10, 2025 | 10,670.00 | 10,740.00 | 10,250.00 | 10,320.00 | 10,320.00 | -4.53% | 281,400 |
| Oct 9, 2025 | 11,180.00 | 11,230.00 | 10,720.00 | 10,810.00 | 10,810.00 | 0.09% | 254,900 |
| Oct 8, 2025 | 10,450.00 | 10,970.00 | 10,380.00 | 10,800.00 | 10,800.00 | 2.37% | 339,500 |
| Oct 7, 2025 | 10,750.00 | 10,940.00 | 10,450.00 | 10,550.00 | 10,550.00 | -1.68% | 434,000 |
| Oct 6, 2025 | 10,000.00 | 10,730.00 | 10,000.00 | 10,730.00 | 10,730.00 | 16.00% | 815,600 |
| Oct 3, 2025 | 9,060.00 | 9,370.00 | 8,990.00 | 9,250.00 | 9,250.00 | 1.43% | 198,700 |
| Oct 2, 2025 | 9,040.00 | 9,170.00 | 8,930.00 | 9,120.00 | 9,120.00 | 1.90% | 181,100 |
| Oct 1, 2025 | 9,050.00 | 9,050.00 | 8,770.00 | 8,950.00 | 8,950.00 | -1.86% | 219,500 |
| Sep 30, 2025 | 9,030.00 | 9,180.00 | 8,950.00 | 9,120.00 | 9,120.00 | -0.11% | 168,300 |
| Sep 29, 2025 | 8,830.00 | 9,170.00 | 8,800.00 | 9,130.00 | 9,130.00 | 4.82% | 267,900 |
| Sep 26, 2025 | 9,200.00 | 9,220.00 | 8,700.00 | 8,710.00 | 8,710.00 | -5.53% | 363,500 |
| Sep 25, 2025 | 8,950.00 | 9,270.00 | 8,920.00 | 9,220.00 | 9,220.00 | 4.30% | 478,800 |
| Sep 24, 2025 | 8,270.00 | 8,840.00 | 8,110.00 | 8,840.00 | 8,840.00 | 5.74% | 357,800 |
| Sep 22, 2025 | 8,320.00 | 8,530.00 | 8,270.00 | 8,360.00 | 8,360.00 | 1.33% | 275,000 |
| Sep 19, 2025 | 8,070.00 | 8,530.00 | 7,990.00 | 8,250.00 | 8,250.00 | 3.51% | 467,200 |
| Sep 18, 2025 | 7,860.00 | 8,100.00 | 7,770.00 | 7,970.00 | 7,970.00 | 0.89% | 252,900 |
| Sep 17, 2025 | 7,980.00 | 8,180.00 | 7,860.00 | 7,900.00 | 7,900.00 | -1.25% | 365,100 |
| Sep 16, 2025 | 8,020.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.76% | 375,100 |
| Sep 12, 2025 | 7,780.00 | 8,080.00 | 7,710.00 | 7,940.00 | 7,940.00 | 3.12% | 368,400 |
| Sep 11, 2025 | 7,650.00 | 7,830.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.85% | 261,800 |
| Sep 10, 2025 | 7,430.00 | 7,590.00 | 7,400.00 | 7,560.00 | 7,560.00 | 0.53% | 146,200 |
| Sep 9, 2025 | 7,610.00 | 7,820.00 | 7,460.00 | 7,520.00 | 7,520.00 | 0.27% | 303,700 |
| Sep 8, 2025 | 7,610.00 | 7,660.00 | 7,430.00 | 7,500.00 | 7,500.00 | 0.13% | 179,500 |
| Sep 5, 2025 | 7,500.00 | 7,520.00 | 7,390.00 | 7,490.00 | 7,490.00 | 0.81% | 185,200 |
| Sep 4, 2025 | 7,480.00 | 7,540.00 | 7,380.00 | 7,430.00 | 7,430.00 | -0.40% | 195,800 |
| Sep 3, 2025 | 7,600.00 | 7,610.00 | 7,400.00 | 7,460.00 | 7,460.00 | -2.23% | 175,400 |
| Sep 2, 2025 | 7,840.00 | 7,930.00 | 7,610.00 | 7,630.00 | 7,630.00 | -0.78% | 180,800 |
| Sep 1, 2025 | 7,800.00 | 7,890.00 | 7,560.00 | 7,690.00 | 7,690.00 | -3.27% | 353,900 |
| Aug 29, 2025 | 7,980.00 | 8,150.00 | 7,930.00 | 7,950.00 | 7,950.00 | -0.38% | 182,000 |
| Aug 28, 2025 | 8,020.00 | 8,060.00 | 7,920.00 | 7,980.00 | 7,980.00 | -0.75% | 178,300 |
| Aug 27, 2025 | 8,250.00 | 8,250.00 | 8,020.00 | 8,040.00 | 8,040.00 | -2.43% | 159,000 |
| Aug 26, 2025 | 8,320.00 | 8,340.00 | 8,140.00 | 8,240.00 | 8,240.00 | -1.67% | 166,800 |
| Aug 25, 2025 | 8,330.00 | 8,450.00 | 8,270.00 | 8,380.00 | 8,380.00 | 2.20% | 205,600 |
| Aug 22, 2025 | 8,250.00 | 8,310.00 | 8,180.00 | 8,200.00 | 8,200.00 | 0.24% | 149,200 |
| Aug 21, 2025 | 8,260.00 | 8,430.00 | 8,150.00 | 8,180.00 | 8,180.00 | -1.33% | 228,800 |
| Aug 20, 2025 | 8,080.00 | 8,300.00 | 7,980.00 | 8,290.00 | 8,290.00 | -2.70% | 510,600 |
| Aug 19, 2025 | 8,750.00 | 8,750.00 | 8,480.00 | 8,520.00 | 8,520.00 | -2.52% | 239,800 |
| Aug 18, 2025 | 8,800.00 | 8,830.00 | 8,610.00 | 8,740.00 | 8,740.00 | -0.23% | 290,900 |
| Aug 15, 2025 | 9,040.00 | 9,040.00 | 8,750.00 | 8,760.00 | 8,760.00 | -3.84% | 296,900 |
| Aug 14, 2025 | 9,180.00 | 9,180.00 | 8,830.00 | 9,110.00 | 9,110.00 | -0.87% | 316,200 |
| Aug 13, 2025 | 9,570.00 | 9,590.00 | 9,120.00 | 9,190.00 | 9,190.00 | -1.08% | 290,300 |
| Aug 12, 2025 | 9,570.00 | 9,710.00 | 9,170.00 | 9,290.00 | 9,290.00 | -3.33% | 429,100 |
| Aug 8, 2025 | 9,930.00 | 10,050.00 | 9,020.00 | 9,610.00 | 9,610.00 | -4.28% | 818,600 |
| Aug 7, 2025 | 9,990.00 | 10,060.00 | 9,880.00 | 10,040.00 | 10,040.00 | -0.10% | 240,700 |
| Aug 6, 2025 | 9,790.00 | 10,070.00 | 9,790.00 | 10,050.00 | 10,050.00 | 3.18% | 351,800 |
| Aug 5, 2025 | 9,720.00 | 9,800.00 | 9,540.00 | 9,740.00 | 9,740.00 | 1.14% | 273,200 |
| Aug 4, 2025 | 9,300.00 | 9,630.00 | 9,270.00 | 9,630.00 | 9,630.00 | 0.73% | 200,500 |
| Aug 1, 2025 | 9,500.00 | 9,600.00 | 9,370.00 | 9,560.00 | 9,560.00 | -0.52% | 189,000 |
| Jul 31, 2025 | 9,590.00 | 9,790.00 | 9,470.00 | 9,610.00 | 9,610.00 | 1.05% | 321,900 |
| Jul 30, 2025 | 9,340.00 | 9,580.00 | 9,280.00 | 9,510.00 | 9,510.00 | 2.59% | 315,500 |
| Jul 29, 2025 | 8,890.00 | 9,270.00 | 8,810.00 | 9,270.00 | 9,270.00 | -0.43% | 220,100 |
| Jul 28, 2025 | 9,470.00 | 9,470.00 | 9,270.00 | 9,310.00 | 9,310.00 | -0.11% | 220,400 |
| Jul 25, 2025 | 9,270.00 | 9,390.00 | 9,130.00 | 9,320.00 | 9,320.00 | 1.08% | 159,600 |
| Jul 24, 2025 | 9,060.00 | 9,290.00 | 8,980.00 | 9,220.00 | 9,220.00 | 3.25% | 273,400 |
| Jul 23, 2025 | 9,180.00 | 9,230.00 | 8,720.00 | 8,930.00 | 8,930.00 | -2.72% | 345,300 |
| Jul 22, 2025 | 9,080.00 | 9,350.00 | 9,080.00 | 9,180.00 | 9,180.00 | 0.88% | 158,300 |
| Jul 18, 2025 | 9,160.00 | 9,320.00 | 9,090.00 | 9,100.00 | 9,100.00 | -0.33% | 141,000 |
| Jul 17, 2025 | 9,020.00 | 9,150.00 | 8,930.00 | 9,130.00 | 9,130.00 | 0.66% | 118,500 |
| Jul 16, 2025 | 9,060.00 | 9,180.00 | 9,010.00 | 9,070.00 | 9,070.00 | 0.11% | 117,500 |
| Jul 15, 2025 | 9,120.00 | 9,200.00 | 8,980.00 | 9,060.00 | 9,060.00 | 1.00% | 180,900 |
| Jul 14, 2025 | 8,770.00 | 9,060.00 | 8,700.00 | 8,970.00 | 8,970.00 | 0.79% | 315,500 |
| Jul 11, 2025 | 9,460.00 | 9,530.00 | 8,880.00 | 8,900.00 | 8,900.00 | -5.82% | 309,700 |
| Jul 10, 2025 | 9,500.00 | 9,560.00 | 9,230.00 | 9,450.00 | 9,450.00 | -0.11% | 232,700 |