Want to see JP:3963 full AI Analyst Report?
Synchro Food Co., Ltd. (3963) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 283.00 | 293.00 | 276.00 | 279.00 | 279.00 | -1.41% | 134,500 | 1.90 |
| Oct 29, 2026 | 288.00 | 290.00 | 282.00 | 283.00 | 283.00 | -1.74% | 36,400 | 0.51 |
| Oct 28, 2026 | 291.00 | 293.00 | 286.00 | 288.00 | 288.00 | -0.35% | 113,000 | 1.62 |
| Oct 27, 2026 | 286.00 | 293.00 | 285.00 | 289.00 | 289.00 | +1.40% | 61,600 | 0.87 |
| Oct 26, 2026 | 287.00 | 290.00 | 281.00 | 285.00 | 285.00 | -0.35% | 43,200 | 0.61 |
| Oct 23, 2026 | 290.00 | 293.00 | 280.00 | 286.00 | 286.00 | -2.05% | 262,700 | 3.91 |
| Oct 22, 2026 | 295.00 | 297.00 | 288.00 | 292.00 | 292.00 | -1.35% | 128,900 | 1.95 |
| Oct 21, 2026 | 302.00 | 302.00 | 295.00 | 296.00 | 296.00 | -1.33% | 30,600 | 0.46 |
| Oct 20, 2026 | 304.00 | 306.00 | 299.00 | 300.00 | 300.00 | -1.64% | 56,900 | 0.87 |
| Oct 19, 2026 | 304.00 | 312.00 | 302.00 | 305.00 | 305.00 | +0.33% | 89,900 | 1.39 |
| Oct 16, 2026 | 303.00 | 308.00 | 303.00 | 304.00 | 304.00 | -0.33% | 25,800 | 0.40 |
| Oct 15, 2026 | 311.00 | 311.00 | 302.00 | 305.00 | 305.00 | -1.93% | 68,900 | 1.07 |
| Oct 14, 2026 | 311.00 | 313.00 | 305.00 | 311.00 | 311.00 | +0.00% | 39,000 | 0.59 |
| Oct 13, 2026 | 319.00 | 319.00 | 311.00 | 311.00 | 311.00 | -1.58% | 40,200 | 0.61 |
| Oct 12, 2026 | 316.00 | 319.00 | 305.00 | 316.00 | 316.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 305.00 | 319.00 | 305.00 | 316.00 | 316.00 | +2.27% | 70,100 | 1.05 |
| Oct 08, 2026 | 301.00 | 313.00 | 301.00 | 309.00 | 309.00 | +1.64% | 45,500 | 0.67 |
| Oct 07, 2026 | 310.00 | 310.00 | 299.00 | 304.00 | 304.00 | -1.94% | 115,600 | 1.71 |
| Oct 06, 2026 | 310.00 | 314.00 | 307.00 | 310.00 | 310.00 | -1.90% | 46,700 | 0.69 |
| Oct 05, 2026 | 314.00 | 316.00 | 295.00 | 316.00 | 316.00 | -3.66% | 272,400 | 4.19 |
| Oct 02, 2026 | 327.00 | 331.00 | 321.00 | 328.00 | 328.00 | -0.91% | 66,500 | 1.01 |
| Oct 01, 2026 | 331.00 | 334.00 | 327.00 | 331.00 | 331.00 | +0.00% | 14,300 | 0.21 |
| Sep 30, 2026 | 324.00 | 331.00 | 323.00 | 331.00 | 331.00 | +2.16% | 26,000 | 0.37 |
| Sep 29, 2026 | 316.00 | 325.00 | 316.00 | 324.00 | 324.00 | +0.31% | 55,700 | 0.80 |
| Sep 28, 2026 | 326.00 | 330.00 | 318.00 | 323.00 | 323.00 | -0.31% | 92,000 | 1.32 |
| Sep 25, 2026 | 325.00 | 328.00 | 323.00 | 324.00 | 324.00 | -0.31% | 21,600 | 0.31 |
| Sep 24, 2026 | 330.00 | 337.00 | 325.00 | 325.00 | 325.00 | -1.52% | 49,500 | 0.70 |
| Sep 23, 2026 | 326.00 | 335.00 | 325.00 | 330.00 | 330.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 326.00 | 335.00 | 325.00 | 330.00 | 330.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 326.00 | 335.00 | 325.00 | 330.00 | 330.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 326.00 | 335.00 | 325.00 | 330.00 | 330.00 | +0.30% | 86,900 | 1.14 |
| Sep 17, 2026 | 330.00 | 340.00 | 328.00 | 329.00 | 329.00 | -0.30% | 75,400 | 0.99 |
| Sep 16, 2026 | 326.00 | 330.00 | 324.00 | 330.00 | 330.00 | +0.92% | 25,800 | 0.33 |
| Sep 15, 2026 | 333.00 | 336.00 | 323.00 | 327.00 | 327.00 | -0.91% | 85,500 | 1.10 |
| Sep 14, 2026 | 324.00 | 336.00 | 324.00 | 330.00 | 330.00 | +1.85% | 60,200 | 0.78 |
| Sep 11, 2026 | 320.00 | 329.00 | 309.00 | 324.00 | 324.00 | +0.00% | 82,600 | 1.07 |
| Sep 10, 2026 | 312.00 | 326.00 | 312.00 | 324.00 | 324.00 | +2.86% | 47,800 | 0.62 |
| Sep 09, 2026 | 320.00 | 322.00 | 311.00 | 315.00 | 315.00 | -1.87% | 63,100 | 0.80 |
| Sep 08, 2026 | 330.00 | 330.00 | 320.00 | 321.00 | 321.00 | -3.31% | 66,900 | 0.83 |
| Sep 07, 2026 | 344.00 | 344.00 | 330.00 | 332.00 | 332.00 | -3.77% | 77,400 | 0.94 |
| Sep 04, 2026 | 339.00 | 351.00 | 339.00 | 345.00 | 345.00 | +1.17% | 44,700 | 0.54 |
| Sep 03, 2026 | 346.00 | 347.00 | 340.00 | 341.00 | 341.00 | -1.73% | 39,700 | 0.46 |
| Sep 02, 2026 | 345.00 | 351.00 | 336.00 | 347.00 | 347.00 | -1.14% | 128,100 | 1.51 |
| Sep 01, 2026 | 352.00 | 360.00 | 350.00 | 351.00 | 351.00 | -0.85% | 20,000 | 0.23 |
| Aug 31, 2026 | 356.00 | 360.00 | 345.00 | 354.00 | 354.00 | -0.56% | 66,800 | 0.71 |
| Aug 28, 2026 | 350.00 | 361.00 | 350.00 | 356.00 | 356.00 | +2.30% | 33,400 | 0.35 |
| Aug 27, 2026 | 353.00 | 354.00 | 343.00 | 348.00 | 348.00 | -2.25% | 45,400 | 0.46 |
| Aug 26, 2026 | 348.00 | 361.00 | 341.00 | 356.00 | 356.00 | +3.79% | 94,500 | 0.94 |
| Aug 25, 2026 | 342.00 | 358.00 | 340.00 | 343.00 | 343.00 | -0.29% | 93,700 | 0.91 |
| Aug 24, 2026 | 347.00 | 363.00 | 339.00 | 344.00 | 344.00 | +0.00% | 129,900 | 1.24 |
