Sinfonia Technology Co.,Ltd. (TYO:6507)
Japan
· Delayed Price · Currency is JPY 10,680
-930 (-8.01%)
Mar 9, 2026, 3:30 PM JST
Sinfonia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,460.00 | 10,750.00 | 10,220.00 | 10,680.00 | 10,680.00 | -8.01% | 341,500 |
| Mar 6, 2026 | 11,090.00 | 11,620.00 | 10,880.00 | 11,610.00 | 11,610.00 | 2.02% | 215,300 |
| Mar 5, 2026 | 11,770.00 | 11,890.00 | 11,260.00 | 11,380.00 | 11,380.00 | 1.07% | 312,100 |
| Mar 4, 2026 | 11,680.00 | 12,060.00 | 11,090.00 | 11,260.00 | 11,260.00 | -8.31% | 332,800 |
| Mar 3, 2026 | 13,100.00 | 13,310.00 | 12,220.00 | 12,280.00 | 12,280.00 | -7.32% | 224,300 |
| Mar 2, 2026 | 12,740.00 | 13,350.00 | 12,740.00 | 13,250.00 | 13,250.00 | 0.53% | 158,300 |
| Feb 27, 2026 | 12,830.00 | 13,220.00 | 12,680.00 | 13,180.00 | 13,180.00 | 2.73% | 178,800 |
| Feb 26, 2026 | 12,690.00 | 13,100.00 | 12,600.00 | 12,830.00 | 12,830.00 | 3.38% | 271,000 |
| Feb 25, 2026 | 12,350.00 | 12,470.00 | 12,040.00 | 12,410.00 | 12,410.00 | 2.31% | 176,800 |
| Feb 24, 2026 | 12,130.00 | 12,450.00 | 12,030.00 | 12,130.00 | 12,130.00 | 0.92% | 196,900 |
| Feb 20, 2026 | 11,890.00 | 12,250.00 | 11,890.00 | 12,020.00 | 12,020.00 | 1.43% | 180,300 |
| Feb 19, 2026 | 11,670.00 | 12,080.00 | 11,620.00 | 11,850.00 | 11,850.00 | 1.54% | 159,500 |
| Feb 18, 2026 | 11,480.00 | 11,910.00 | 11,420.00 | 11,670.00 | 11,670.00 | 3.92% | 189,600 |
| Feb 17, 2026 | 11,260.00 | 11,290.00 | 11,010.00 | 11,230.00 | 11,230.00 | -1.75% | 115,100 |
| Feb 16, 2026 | 11,170.00 | 11,500.00 | 11,080.00 | 11,430.00 | 11,430.00 | 1.69% | 108,400 |
| Feb 13, 2026 | 11,550.00 | 11,620.00 | 11,020.00 | 11,240.00 | 11,240.00 | -3.35% | 132,800 |
| Feb 12, 2026 | 11,500.00 | 11,690.00 | 11,250.00 | 11,630.00 | 11,630.00 | 2.11% | 156,600 |
| Feb 10, 2026 | 11,490.00 | 11,640.00 | 11,310.00 | 11,390.00 | 11,390.00 | -0.26% | 157,400 |
| Feb 9, 2026 | 11,420.00 | 11,870.00 | 11,130.00 | 11,420.00 | 11,420.00 | 5.55% | 492,300 |
| Feb 6, 2026 | 10,450.00 | 11,000.00 | 10,140.00 | 10,820.00 | 10,820.00 | 0.74% | 481,900 |
| Feb 5, 2026 | 11,110.00 | 11,130.00 | 10,640.00 | 10,740.00 | 10,740.00 | -5.37% | 224,900 |
| Feb 4, 2026 | 11,120.00 | 11,370.00 | 10,920.00 | 11,350.00 | 11,350.00 | 2.99% | 208,800 |
| Feb 3, 2026 | 10,670.00 | 11,100.00 | 10,610.00 | 11,020.00 | 11,020.00 | 6.27% | 218,300 |
| Feb 2, 2026 | 10,430.00 | 10,840.00 | 10,310.00 | 10,370.00 | 10,370.00 | -0.58% | 153,800 |
| Jan 30, 2026 | 10,760.00 | 10,880.00 | 10,350.00 | 10,430.00 | 10,430.00 | -3.69% | 235,000 |
| Jan 29, 2026 | 10,850.00 | 10,900.00 | 10,620.00 | 10,830.00 | 10,830.00 | 1.03% | 126,500 |
| Jan 28, 2026 | 10,620.00 | 10,900.00 | 10,570.00 | 10,720.00 | 10,720.00 | 1.13% | 247,700 |
| Jan 27, 2026 | 10,600.00 | 10,630.00 | 10,380.00 | 10,600.00 | 10,600.00 | 0.76% | 92,800 |
| Jan 26, 2026 | 10,600.00 | 10,730.00 | 10,360.00 | 10,520.00 | 10,520.00 | -2.32% | 105,200 |
| Jan 23, 2026 | 11,000.00 | 11,100.00 | 10,710.00 | 10,770.00 | 10,770.00 | -2.62% | 139,700 |
| Jan 22, 2026 | 11,130.00 | 11,210.00 | 10,840.00 | 11,060.00 | 11,060.00 | -0.63% | 137,600 |
| Jan 21, 2026 | 10,550.00 | 11,230.00 | 10,550.00 | 11,130.00 | 11,130.00 | 2.58% | 181,400 |
| Jan 20, 2026 | 11,130.00 | 11,260.00 | 10,820.00 | 10,850.00 | 10,850.00 | -2.69% | 161,700 |
| Jan 19, 2026 | 11,150.00 | 11,440.00 | 11,030.00 | 11,150.00 | 11,150.00 | 0.27% | 157,400 |
| Jan 16, 2026 | 10,830.00 | 11,140.00 | 10,720.00 | 11,120.00 | 11,120.00 | 2.87% | 234,500 |
| Jan 15, 2026 | 10,590.00 | 10,810.00 | 10,540.00 | 10,810.00 | 10,810.00 | 2.08% | 163,000 |
| Jan 14, 2026 | 10,660.00 | 10,750.00 | 10,500.00 | 10,590.00 | 10,590.00 | -2.31% | 247,400 |
| Jan 13, 2026 | 10,610.00 | 10,850.00 | 10,180.00 | 10,840.00 | 10,840.00 | 11.64% | 375,100 |
| Jan 9, 2026 | 9,850.00 | 9,960.00 | 9,640.00 | 9,710.00 | 9,710.00 | -1.82% | 117,600 |
| Jan 8, 2026 | 9,820.00 | 10,170.00 | 9,810.00 | 9,890.00 | 9,890.00 | 0.10% | 164,300 |
| Jan 7, 2026 | 9,810.00 | 9,990.00 | 9,700.00 | 9,880.00 | 9,880.00 | -0.20% | 131,000 |
| Jan 6, 2026 | 9,840.00 | 9,940.00 | 9,760.00 | 9,900.00 | 9,900.00 | 0.81% | 169,300 |
| Jan 5, 2026 | 9,270.00 | 9,900.00 | 9,250.00 | 9,820.00 | 9,820.00 | 8.27% | 254,200 |
| Dec 30, 2025 | 9,210.00 | 9,300.00 | 9,070.00 | 9,070.00 | 9,070.00 | -3.10% | 126,800 |
| Dec 29, 2025 | 9,290.00 | 9,400.00 | 9,150.00 | 9,360.00 | 9,360.00 | 1.08% | 87,200 |
| Dec 26, 2025 | 9,390.00 | 9,430.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.86% | 84,500 |
| Dec 25, 2025 | 9,450.00 | 9,460.00 | 9,230.00 | 9,340.00 | 9,340.00 | -1.16% | 68,500 |
| Dec 24, 2025 | 9,490.00 | 9,650.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.85% | 150,900 |
| Dec 23, 2025 | 9,420.00 | 9,490.00 | 9,340.00 | 9,370.00 | 9,370.00 | - | 75,800 |
| Dec 22, 2025 | 9,600.00 | 9,600.00 | 9,300.00 | 9,370.00 | 9,370.00 | -0.43% | 127,800 |
| Dec 19, 2025 | 9,010.00 | 9,500.00 | 9,010.00 | 9,410.00 | 9,410.00 | 5.61% | 249,400 |
| Dec 18, 2025 | 8,760.00 | 9,000.00 | 8,720.00 | 8,910.00 | 8,910.00 | -1.66% | 161,300 |
| Dec 17, 2025 | 9,080.00 | 9,120.00 | 8,750.00 | 9,060.00 | 9,060.00 | 0.44% | 116,400 |
| Dec 16, 2025 | 9,290.00 | 9,300.00 | 8,980.00 | 9,020.00 | 9,020.00 | -3.32% | 150,300 |
| Dec 15, 2025 | 9,290.00 | 9,380.00 | 9,140.00 | 9,330.00 | 9,330.00 | -2.20% | 156,700 |
| Dec 12, 2025 | 9,280.00 | 9,610.00 | 9,170.00 | 9,540.00 | 9,540.00 | 4.49% | 215,500 |
| Dec 11, 2025 | 9,710.00 | 9,800.00 | 9,050.00 | 9,130.00 | 9,130.00 | -4.30% | 262,900 |
| Dec 10, 2025 | 9,800.00 | 9,890.00 | 9,500.00 | 9,540.00 | 9,540.00 | -1.65% | 136,500 |
| Dec 9, 2025 | 9,700.00 | 9,860.00 | 9,580.00 | 9,700.00 | 9,700.00 | -0.61% | 200,600 |
| Dec 8, 2025 | 9,550.00 | 9,860.00 | 9,380.00 | 9,760.00 | 9,760.00 | 2.95% | 230,400 |
| 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 |