Want to see JP:6507 full AI Analyst Report?
Sinfonia Technology Co., Ltd. (6507) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 10,770.00 | 11,300.00 | 10,720.00 | 11,140.00 | 11,140.00 | +1.64% | 271,200 | 1.51 |
| Oct 30, 2026 | 11,500.00 | 11,580.00 | 10,960.00 | 10,960.00 | 10,960.00 | -7.67% | 136,100 | 0.75 |
| Oct 29, 2026 | 11,940.00 | 12,040.00 | 11,510.00 | 11,870.00 | 11,870.00 | +0.42% | 405,300 | 2.29 |
| Oct 28, 2026 | 11,860.00 | 11,880.00 | 11,420.00 | 11,820.00 | 11,820.00 | +3.05% | 178,200 | 1.00 |
| Oct 27, 2026 | 11,420.00 | 11,580.00 | 11,200.00 | 11,470.00 | 11,470.00 | +6.01% | 205,800 | 1.16 |
| Oct 26, 2026 | 11,150.00 | 11,340.00 | 10,770.00 | 10,820.00 | 10,820.00 | -4.42% | 223,600 | 1.26 |
| Oct 23, 2026 | 10,850.00 | 11,320.00 | 10,680.00 | 11,320.00 | 11,320.00 | -2.75% | 295,000 | 1.69 |
| Oct 22, 2026 | 12,640.00 | 12,640.00 | 11,540.00 | 11,640.00 | 11,640.00 | -6.88% | 161,200 | 0.92 |
| Oct 21, 2026 | 12,540.00 | 12,770.00 | 12,360.00 | 12,500.00 | 12,500.00 | +1.63% | 125,600 | 0.72 |
| Oct 20, 2026 | 13,050.00 | 13,290.00 | 12,200.00 | 12,300.00 | 12,300.00 | -5.75% | 173,900 | 1.00 |
| Oct 19, 2026 | 12,540.00 | 13,130.00 | 12,390.00 | 13,050.00 | 13,050.00 | -0.68% | 195,400 | 1.14 |
| Oct 16, 2026 | 13,250.00 | 13,310.00 | 12,860.00 | 13,140.00 | 13,140.00 | +0.92% | 173,800 | 1.01 |
| Oct 15, 2026 | 13,790.00 | 13,830.00 | 13,010.00 | 13,020.00 | 13,020.00 | -10.76% | 179,500 | 1.07 |
| Oct 14, 2026 | 14,050.00 | 14,970.00 | 14,050.00 | 14,590.00 | 14,590.00 | +3.11% | 203,200 | 1.20 |
| Oct 13, 2026 | 14,650.00 | 14,730.00 | 13,950.00 | 14,150.00 | 14,150.00 | -4.52% | 218,800 | 1.31 |
| Oct 12, 2026 | 14,820.00 | 14,950.00 | 13,300.00 | 14,820.00 | 14,820.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 13,340.00 | 14,950.00 | 13,300.00 | 14,820.00 | 14,820.00 | +8.65% | 307,900 | 1.86 |
| Oct 08, 2026 | 14,240.00 | 14,250.00 | 13,580.00 | 13,640.00 | 13,640.00 | -6.19% | 164,200 | 1.00 |
| Oct 07, 2026 | 14,690.00 | 14,880.00 | 14,480.00 | 14,540.00 | 14,540.00 | -0.14% | 194,200 | 1.19 |
| Oct 06, 2026 | 14,780.00 | 14,780.00 | 14,350.00 | 14,560.00 | 14,560.00 | -0.21% | 157,700 | 0.97 |
| Oct 05, 2026 | 14,830.00 | 15,070.00 | 14,580.00 | 14,590.00 | 14,590.00 | +1.32% | 254,200 | 1.57 |
| Oct 02, 2026 | 13,850.00 | 14,450.00 | 13,710.00 | 14,400.00 | 14,400.00 | +3.97% | 356,300 | 2.24 |
| Oct 01, 2026 | 13,530.00 | 13,880.00 | 13,500.00 | 13,850.00 | 13,850.00 | +2.14% | 176,500 | 1.11 |
| Sep 30, 2026 | 13,750.00 | 13,810.00 | 13,360.00 | 13,560.00 | 13,560.00 | +0.82% | 177,900 | 1.12 |
| Sep 29, 2026 | 13,200.00 | 13,610.00 | 13,150.00 | 13,450.00 | 13,450.00 | +4.26% | 274,400 | 1.75 |
| Sep 28, 2026 | 12,860.00 | 13,050.00 | 12,760.00 | 12,900.00 | 12,900.00 | +1.57% | 181,200 | 1.16 |
| Sep 25, 2026 | 12,740.00 | 12,800.00 | 12,590.00 | 12,700.00 | 12,700.00 | -0.08% | 104,400 | 0.66 |
| Sep 24, 2026 | 12,840.00 | 12,960.00 | 12,660.00 | 12,710.00 | 12,710.00 | -0.39% | 185,400 | 1.19 |
| Sep 23, 2026 | 12,620.00 | 12,910.00 | 12,560.00 | 12,760.00 | 12,760.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 12,620.00 | 12,910.00 | 12,560.00 | 12,760.00 | 12,760.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 12,620.00 | 12,910.00 | 12,560.00 | 12,760.00 | 12,760.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 12,620.00 | 12,910.00 | 12,560.00 | 12,760.00 | 12,760.00 | +1.84% | 244,400 | 1.52 |
| Sep 17, 2026 | 12,180.00 | 12,570.00 | 12,030.00 | 12,530.00 | 12,530.00 | +4.59% | 193,300 | 1.20 |
| Sep 16, 2026 | 11,600.00 | 12,030.00 | 11,600.00 | 11,980.00 | 11,980.00 | +3.10% | 145,300 | 0.90 |
| Sep 15, 2026 | 11,000.00 | 11,750.00 | 11,000.00 | 11,620.00 | 11,620.00 | +3.84% | 190,600 | 1.17 |
| Sep 14, 2026 | 11,030.00 | 11,320.00 | 10,940.00 | 11,190.00 | 11,190.00 | -1.24% | 157,600 | 0.96 |
| Sep 11, 2026 | 11,070.00 | 11,450.00 | 11,070.00 | 11,330.00 | 11,330.00 | -2.24% | 170,900 | 1.04 |
| Sep 10, 2026 | 11,860.00 | 11,900.00 | 11,350.00 | 11,590.00 | 11,590.00 | -3.50% | 160,500 | 0.98 |
| Sep 09, 2026 | 11,870.00 | 12,220.00 | 11,620.00 | 12,010.00 | 12,010.00 | +3.71% | 145,400 | 0.88 |
| Sep 08, 2026 | 12,080.00 | 12,180.00 | 11,580.00 | 11,580.00 | 11,580.00 | -6.46% | 143,100 | 0.86 |
| Sep 07, 2026 | 12,140.00 | 12,450.00 | 11,980.00 | 12,380.00 | 12,380.00 | +5.00% | 139,100 | 0.84 |
| Sep 04, 2026 | 11,600.00 | 11,870.00 | 11,560.00 | 11,790.00 | 11,790.00 | +1.03% | 107,000 | 0.64 |
| Sep 03, 2026 | 11,920.00 | 12,010.00 | 11,580.00 | 11,670.00 | 11,670.00 | -1.02% | 127,400 | 0.76 |
| Sep 02, 2026 | 11,940.00 | 11,940.00 | 11,610.00 | 11,790.00 | 11,790.00 | -1.50% | 179,100 | 1.06 |
| Sep 01, 2026 | 12,380.00 | 12,380.00 | 11,900.00 | 11,970.00 | 11,970.00 | -4.55% | 220,800 | 1.29 |
| Aug 31, 2026 | 11,840.00 | 12,620.00 | 11,690.00 | 12,540.00 | 12,540.00 | +2.62% | 170,600 | 0.99 |
| Aug 28, 2026 | 12,350.00 | 12,610.00 | 12,170.00 | 12,220.00 | 12,220.00 | -0.24% | 250,400 | 1.44 |
| Aug 27, 2026 | 12,600.00 | 12,660.00 | 12,140.00 | 12,250.00 | 12,250.00 | -0.41% | 180,900 | 1.04 |
| Aug 26, 2026 | 12,270.00 | 12,320.00 | 12,010.00 | 12,300.00 | 12,300.00 | +0.24% | 136,800 | 0.77 |
| Aug 25, 2026 | 11,960.00 | 12,280.00 | 11,810.00 | 12,270.00 | 12,270.00 | +1.15% | 114,300 | 0.64 |
