Sinfonia Technology Co.,Ltd. (TYO:6507)
Japan
· Delayed Price · Currency is JPY 13,960
+290 (2.12%)
Apr 28, 2026, 3:30 PM JST
Sinfonia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,680.00 | 14,150.00 | 13,530.00 | 13,960.00 | 13,960.00 | 2.12% | 165,100 |
| Apr 27, 2026 | 13,340.00 | 13,900.00 | 13,200.00 | 13,670.00 | 13,670.00 | 2.17% | 98,300 |
| Apr 24, 2026 | 13,330.00 | 13,470.00 | 13,050.00 | 13,380.00 | 13,380.00 | 1.52% | 77,100 |
| Apr 23, 2026 | 13,570.00 | 13,600.00 | 12,950.00 | 13,180.00 | 13,180.00 | -0.68% | 140,600 |
| Apr 22, 2026 | 13,440.00 | 13,480.00 | 13,070.00 | 13,270.00 | 13,270.00 | -1.26% | 174,700 |
| Apr 21, 2026 | 13,560.00 | 13,720.00 | 13,320.00 | 13,440.00 | 13,440.00 | -1.18% | 114,000 |
| Apr 20, 2026 | 13,490.00 | 13,920.00 | 13,490.00 | 13,600.00 | 13,600.00 | 1.19% | 114,300 |
| Apr 17, 2026 | 13,890.00 | 13,890.00 | 13,440.00 | 13,440.00 | 13,440.00 | -4.00% | 122,900 |
| Apr 16, 2026 | 13,780.00 | 14,060.00 | 13,560.00 | 14,000.00 | 14,000.00 | 6.22% | 260,100 |
| Apr 15, 2026 | 13,550.00 | 13,550.00 | 13,080.00 | 13,180.00 | 13,180.00 | -0.90% | 195,900 |
| Apr 14, 2026 | 13,680.00 | 13,700.00 | 13,280.00 | 13,300.00 | 13,300.00 | -0.60% | 121,800 |
| Apr 13, 2026 | 13,400.00 | 13,590.00 | 13,030.00 | 13,380.00 | 13,380.00 | -0.74% | 140,800 |
| Apr 10, 2026 | 13,050.00 | 13,540.00 | 12,960.00 | 13,480.00 | 13,480.00 | 4.17% | 219,000 |
| Apr 9, 2026 | 12,960.00 | 13,030.00 | 12,710.00 | 12,940.00 | 12,940.00 | -0.15% | 188,300 |
| Apr 8, 2026 | 12,800.00 | 13,050.00 | 12,720.00 | 12,960.00 | 12,960.00 | 6.23% | 185,500 |
| Apr 7, 2026 | 12,020.00 | 12,280.00 | 11,970.00 | 12,200.00 | 12,200.00 | 1.67% | 166,600 |
| Apr 6, 2026 | 12,210.00 | 12,280.00 | 11,970.00 | 12,000.00 | 12,000.00 | -1.07% | 125,000 |
| Apr 3, 2026 | 11,800.00 | 12,250.00 | 11,800.00 | 12,130.00 | 12,130.00 | 3.06% | 176,800 |
| Apr 2, 2026 | 11,660.00 | 12,390.00 | 11,650.00 | 11,770.00 | 11,770.00 | 3.61% | 539,400 |
| Apr 1, 2026 | 11,020.00 | 11,380.00 | 10,780.00 | 11,360.00 | 11,360.00 | 9.55% | 163,100 |
| Mar 31, 2026 | 10,270.00 | 10,820.00 | 10,150.00 | 10,370.00 | 10,370.00 | -3.62% | 192,700 |
| Mar 30, 2026 | 10,700.00 | 10,850.00 | 10,510.00 | 10,760.00 | 10,760.00 | -6.27% | 181,000 |
| Mar 27, 2026 | 11,660.00 | 11,690.00 | 11,170.00 | 11,480.00 | 11,360.00 | -4.01% | 167,200 |
| Mar 26, 2026 | 12,210.00 | 12,380.00 | 11,850.00 | 11,960.00 | 11,834.98 | -2.05% | 95,600 |
| Mar 25, 2026 | 12,140.00 | 12,440.00 | 12,040.00 | 12,210.00 | 12,082.37 | 4.27% | 141,400 |
| Mar 24, 2026 | 12,100.00 | 12,100.00 | 11,500.00 | 11,710.00 | 11,587.60 | 0.95% | 153,400 |
| Mar 23, 2026 | 11,800.00 | 12,000.00 | 11,460.00 | 11,600.00 | 11,478.75 | -7.13% | 241,700 |
| Mar 19, 2026 | 12,680.00 | 12,830.00 | 12,490.00 | 12,490.00 | 12,359.44 | -3.70% | 170,000 |
| Mar 18, 2026 | 12,700.00 | 13,030.00 | 12,530.00 | 12,970.00 | 12,834.43 | 3.84% | 147,300 |
| Mar 17, 2026 | 13,180.00 | 13,260.00 | 12,400.00 | 12,490.00 | 12,359.44 | -3.92% | 272,200 |
| Mar 16, 2026 | 12,960.00 | 13,180.00 | 12,660.00 | 13,000.00 | 12,864.11 | 2.69% | 282,100 |
| Mar 13, 2026 | 11,530.00 | 12,810.00 | 11,500.00 | 12,660.00 | 12,527.67 | 2.51% | 387,600 |
| Mar 12, 2026 | 11,250.00 | 12,420.00 | 11,120.00 | 12,350.00 | 12,220.91 | 8.05% | 451,800 |
| Mar 11, 2026 | 11,290.00 | 11,610.00 | 11,230.00 | 11,430.00 | 11,310.52 | 4.77% | 154,600 |
| Mar 10, 2026 | 10,960.00 | 11,250.00 | 10,810.00 | 10,910.00 | 10,795.96 | 2.15% | 190,300 |
| Mar 9, 2026 | 10,460.00 | 10,750.00 | 10,220.00 | 10,680.00 | 10,568.36 | -8.01% | 341,500 |
| Mar 6, 2026 | 11,090.00 | 11,620.00 | 10,880.00 | 11,610.00 | 11,488.64 | 2.02% | 215,300 |
| Mar 5, 2026 | 11,770.00 | 11,890.00 | 11,260.00 | 11,380.00 | 11,261.05 | 1.07% | 312,100 |
| Mar 4, 2026 | 11,680.00 | 12,060.00 | 11,090.00 | 11,260.00 | 11,142.30 | -8.31% | 332,800 |
| Mar 3, 2026 | 13,100.00 | 13,310.00 | 12,220.00 | 12,280.00 | 12,151.64 | -7.32% | 224,300 |
| Mar 2, 2026 | 12,740.00 | 13,350.00 | 12,740.00 | 13,250.00 | 13,111.50 | 0.53% | 158,300 |
| Feb 27, 2026 | 12,830.00 | 13,220.00 | 12,680.00 | 13,180.00 | 13,042.23 | 2.73% | 178,800 |
| Feb 26, 2026 | 12,690.00 | 13,100.00 | 12,600.00 | 12,830.00 | 12,695.89 | 3.38% | 271,000 |
| Feb 25, 2026 | 12,350.00 | 12,470.00 | 12,040.00 | 12,410.00 | 12,280.28 | 2.31% | 176,800 |
| Feb 24, 2026 | 12,130.00 | 12,450.00 | 12,030.00 | 12,130.00 | 12,003.21 | 0.92% | 196,900 |
| Feb 20, 2026 | 11,890.00 | 12,250.00 | 11,890.00 | 12,020.00 | 11,894.36 | 1.43% | 180,300 |
| Feb 19, 2026 | 11,670.00 | 12,080.00 | 11,620.00 | 11,850.00 | 11,726.13 | 1.54% | 159,500 |
| Feb 18, 2026 | 11,480.00 | 11,910.00 | 11,420.00 | 11,670.00 | 11,548.01 | 3.92% | 189,600 |
| Feb 17, 2026 | 11,260.00 | 11,290.00 | 11,010.00 | 11,230.00 | 11,112.61 | -1.75% | 115,100 |
| Feb 16, 2026 | 11,170.00 | 11,500.00 | 11,080.00 | 11,430.00 | 11,310.52 | 1.69% | 108,400 |
| Feb 13, 2026 | 11,550.00 | 11,620.00 | 11,020.00 | 11,240.00 | 11,122.51 | -3.35% | 132,800 |
| Feb 12, 2026 | 11,500.00 | 11,690.00 | 11,250.00 | 11,630.00 | 11,508.43 | 2.11% | 156,600 |
| Feb 10, 2026 | 11,490.00 | 11,640.00 | 11,310.00 | 11,390.00 | 11,270.94 | -0.26% | 157,400 |
| Feb 9, 2026 | 11,420.00 | 11,870.00 | 11,130.00 | 11,420.00 | 11,300.63 | 5.55% | 492,300 |
| Feb 6, 2026 | 10,450.00 | 11,000.00 | 10,140.00 | 10,820.00 | 10,706.90 | 0.74% | 481,900 |
| Feb 5, 2026 | 11,110.00 | 11,130.00 | 10,640.00 | 10,740.00 | 10,627.74 | -5.37% | 224,900 |
| Feb 4, 2026 | 11,120.00 | 11,370.00 | 10,920.00 | 11,350.00 | 11,231.36 | 2.99% | 208,800 |
| Feb 3, 2026 | 10,670.00 | 11,100.00 | 10,610.00 | 11,020.00 | 10,904.81 | 6.27% | 218,300 |
| Feb 2, 2026 | 10,430.00 | 10,840.00 | 10,310.00 | 10,370.00 | 10,261.60 | -0.58% | 153,800 |
| Jan 30, 2026 | 10,760.00 | 10,880.00 | 10,350.00 | 10,430.00 | 10,320.98 | -3.69% | 235,000 |
| Jan 29, 2026 | 10,850.00 | 10,900.00 | 10,620.00 | 10,830.00 | 10,716.79 | 1.03% | 126,500 |
| Jan 28, 2026 | 10,620.00 | 10,900.00 | 10,570.00 | 10,720.00 | 10,607.94 | 1.13% | 247,700 |
| Jan 27, 2026 | 10,600.00 | 10,630.00 | 10,380.00 | 10,600.00 | 10,489.20 | 0.76% | 92,800 |
| Jan 26, 2026 | 10,600.00 | 10,730.00 | 10,360.00 | 10,520.00 | 10,410.03 | -2.32% | 105,200 |
| Jan 23, 2026 | 11,000.00 | 11,100.00 | 10,710.00 | 10,770.00 | 10,657.42 | -2.62% | 139,700 |
| Jan 22, 2026 | 11,130.00 | 11,210.00 | 10,840.00 | 11,060.00 | 10,944.39 | -0.63% | 137,600 |
| Jan 21, 2026 | 10,550.00 | 11,230.00 | 10,550.00 | 11,130.00 | 11,013.66 | 2.58% | 181,400 |
| Jan 20, 2026 | 11,130.00 | 11,260.00 | 10,820.00 | 10,850.00 | 10,736.59 | -2.69% | 161,700 |
| Jan 19, 2026 | 11,150.00 | 11,440.00 | 11,030.00 | 11,150.00 | 11,033.45 | 0.27% | 157,400 |
| Jan 16, 2026 | 10,830.00 | 11,140.00 | 10,720.00 | 11,120.00 | 11,003.76 | 2.87% | 234,500 |
| Jan 15, 2026 | 10,590.00 | 10,810.00 | 10,540.00 | 10,810.00 | 10,697.00 | 2.08% | 163,000 |
| Jan 14, 2026 | 10,660.00 | 10,750.00 | 10,500.00 | 10,590.00 | 10,479.30 | -2.31% | 247,400 |
| Jan 13, 2026 | 10,610.00 | 10,850.00 | 10,180.00 | 10,840.00 | 10,726.69 | 11.64% | 375,100 |
| Jan 9, 2026 | 9,850.00 | 9,960.00 | 9,640.00 | 9,710.00 | 9,608.50 | -1.82% | 117,600 |
| Jan 8, 2026 | 9,820.00 | 10,170.00 | 9,810.00 | 9,890.00 | 9,786.62 | 0.10% | 164,300 |
| Jan 7, 2026 | 9,810.00 | 9,990.00 | 9,700.00 | 9,880.00 | 9,776.72 | -0.20% | 131,000 |
| Jan 6, 2026 | 9,840.00 | 9,940.00 | 9,760.00 | 9,900.00 | 9,796.52 | 0.81% | 169,300 |
| Jan 5, 2026 | 9,270.00 | 9,900.00 | 9,250.00 | 9,820.00 | 9,717.35 | 8.27% | 254,200 |
| Dec 30, 2025 | 9,210.00 | 9,300.00 | 9,070.00 | 9,070.00 | 8,975.19 | -3.10% | 126,800 |
| Dec 29, 2025 | 9,290.00 | 9,400.00 | 9,150.00 | 9,360.00 | 9,262.16 | 1.08% | 87,200 |
| Dec 26, 2025 | 9,390.00 | 9,430.00 | 9,200.00 | 9,260.00 | 9,163.21 | -0.86% | 84,500 |
| Dec 25, 2025 | 9,450.00 | 9,460.00 | 9,230.00 | 9,340.00 | 9,242.37 | -1.16% | 68,500 |
| Dec 24, 2025 | 9,490.00 | 9,650.00 | 9,450.00 | 9,450.00 | 9,351.22 | 0.85% | 150,900 |
| Dec 23, 2025 | 9,420.00 | 9,490.00 | 9,340.00 | 9,370.00 | 9,272.06 | - | 75,800 |
| Dec 22, 2025 | 9,600.00 | 9,600.00 | 9,300.00 | 9,370.00 | 9,272.06 | -0.43% | 127,800 |
| Dec 19, 2025 | 9,010.00 | 9,500.00 | 9,010.00 | 9,410.00 | 9,311.64 | 5.61% | 249,400 |
| Dec 18, 2025 | 8,760.00 | 9,000.00 | 8,720.00 | 8,910.00 | 8,816.86 | -1.66% | 161,300 |
| Dec 17, 2025 | 9,080.00 | 9,120.00 | 8,750.00 | 9,060.00 | 8,965.30 | 0.44% | 116,400 |
| Dec 16, 2025 | 9,290.00 | 9,300.00 | 8,980.00 | 9,020.00 | 8,925.71 | -3.32% | 150,300 |
| Dec 15, 2025 | 9,290.00 | 9,380.00 | 9,140.00 | 9,330.00 | 9,232.47 | -2.20% | 156,700 |
| Dec 12, 2025 | 9,280.00 | 9,610.00 | 9,170.00 | 9,540.00 | 9,440.28 | 4.49% | 215,500 |
| Dec 11, 2025 | 9,710.00 | 9,800.00 | 9,050.00 | 9,130.00 | 9,034.56 | -4.30% | 262,900 |
| Dec 10, 2025 | 9,800.00 | 9,890.00 | 9,500.00 | 9,540.00 | 9,440.28 | -1.65% | 136,500 |
| Dec 9, 2025 | 9,700.00 | 9,860.00 | 9,580.00 | 9,700.00 | 9,598.61 | -0.61% | 200,600 |
| Dec 8, 2025 | 9,550.00 | 9,860.00 | 9,380.00 | 9,760.00 | 9,657.98 | 2.95% | 230,400 |
| Dec 5, 2025 | 9,340.00 | 9,660.00 | 9,170.00 | 9,480.00 | 9,380.91 | 1.94% | 348,500 |
| Dec 4, 2025 | 8,450.00 | 9,300.00 | 8,420.00 | 9,300.00 | 9,202.79 | 11.11% | 349,400 |
| Dec 3, 2025 | 8,360.00 | 8,410.00 | 8,270.00 | 8,370.00 | 8,282.51 | 0.60% | 204,700 |
| Dec 2, 2025 | 8,320.00 | 8,370.00 | 8,100.00 | 8,320.00 | 8,233.03 | -2.69% | 337,300 |
| Dec 1, 2025 | 8,750.00 | 8,820.00 | 8,440.00 | 8,550.00 | 8,460.63 | -1.50% | 191,100 |