Synchro Food Co., Ltd. - 3963.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	559	554	554	563	553	76,900
September 04, 2025	572	559	559	573	556	110,500
September 03, 2025	581	572	572	585	570	96,000
September 02, 2025	584	585	585	596	578	116,100
September 01, 2025	583	579	579	590	576	52,700
August 29, 2025	591	587	587	598	587	102,200
August 28, 2025	594	588	588	594	583	82,100
August 27, 2025	581	594	594	597	581	140,900
August 26, 2025	557	580	580	590	557	126,700
August 25, 2025	573	557	557	577	555	91,500
August 22, 2025	578	571	571	582	571	62,200
August 21, 2025	577	568	568	583	561	97,200
August 20, 2025	560	573	573	578	560	151,800
August 19, 2025	566	560	560	570	552	212,800
August 18, 2025	565	566	568	600	556	346,000
August 15, 2025	599	558	558	604	548	445,800
August 14, 2025	588	600	600	601	588	101,300
August 13, 2025	594	592	592	602	585	113,400
August 12, 2025	609	600	600	609	596	61,000
August 08, 2025	606	611	611	618	601	109,000
August 07, 2025	607	610	610	611	600	106,200
August 06, 2025	601	606	606	614	599	69,700
August 05, 2025	600	601	601	607	596	99,300
August 04, 2025	592	595	595	602	591	53,000
August 01, 2025	600	602	602	609	599	39,600
July 31, 2025	601	603	603	614	601	75,500
July 30, 2025	613	603	603	613	600	74,800
July 29, 2025	620	608	608	621	595	119,800
July 28, 2025	618	625	625	630	618	115,700
July 25, 2025	605	617	617	623	603	203,100
July 24, 2025	592	600	600	601	591	107,000
July 23, 2025	597	585	585	604	584	117,600
July 22, 2025	586	594	594	596	584	75,900
July 18, 2025	592	581	581	602	581	147,800
July 17, 2025	585	588	588	599	584	128,700
July 16, 2025	575	584	584	586	574	149,300
July 15, 2025	587	579	579	595	578	79,300
July 14, 2025	586	587	587	590	580	72,300
July 11, 2025	587	589	589	598	587	84,200
July 10, 2025	586	588	588	592	584	53,500
July 09, 2025	586	589	589	594	583	73,000
July 08, 2025	613	590	590	617	585	219,100
July 07, 2025	589	603	603	609	585	321,600
July 04, 2025	582	579	579	587	570	183,500
July 03, 2025	586	585	585	592	572	157,600
July 02, 2025	607	587	587	610	585	191,100
July 01, 2025	567	597	597	598	565	397,800
June 30, 2025	553	565	565	567	551	130,300
June 27, 2025	560	552	552	561	544	132,900
June 26, 2025	596	560	560	596	559	235,600
June 25, 2025	589	591	591	600	580	231,300
June 24, 2025	560	575	575	576	558	100,900
June 23, 2025	562	555	555	572	547	198,700
June 20, 2025	575	567	567	577	561	224,900
June 19, 2025	583	578	578	590	578	141,800
June 18, 2025	590	583	583	604	578	231,000
June 17, 2025	594	591	591	597	581	111,600
June 16, 2025	605	594	594	616	587	220,300
June 13, 2025	637	592	592	641	591	294,800
June 12, 2025	613	627	627	643	610	363,600

Synchro Food Co., Ltd. (3963.T) JPX