Sinfonia Technology Co.,Ltd. - 6507.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8,450	9,300	9,300	9,300	8,420	349,400
December 03, 2025	8,360	8,370	8,370	8,410	8,270	204,700
December 02, 2025	8,320	8,320	8,320	8,370	8,100	337,300
December 01, 2025	8,750	8,550	8,550	8,820	8,440	191,100
November 28, 2025	8,670	8,680	8,680	8,750	8,590	131,400
November 27, 2025	8,680	8,680	8,680	8,750	8,640	122,600
November 26, 2025	8,510	8,630	8,630	8,660	8,400	126,200
November 25, 2025	8,610	8,470	8,470	8,700	8,400	137,300
November 21, 2025	8,700	8,480	8,480	8,800	8,370	322,200
November 20, 2025	9,140	9,200	9,200	9,360	8,850	279,100
November 19, 2025	8,800	8,690	8,690	8,960	8,570	321,700
November 18, 2025	9,390	8,800	8,800	9,400	8,800	204,500
November 17, 2025	9,310	9,470	9,470	9,600	9,150	130,700
November 14, 2025	9,600	9,330	9,330	9,750	9,270	165,200
November 13, 2025	9,940	9,750	9,750	9,940	9,650	216,600
November 12, 2025	9,670	9,960	9,960	10,040	9,600	139,500
November 11, 2025	9,780	9,820	9,820	9,870	9,600	203,200
November 10, 2025	10,090	9,690	9,690	10,110	9,470	261,000
November 07, 2025	9,800	10,040	10,040	10,140	9,200	532,300
November 06, 2025	10,250	10,300	10,300	10,400	10,140	225,700
November 05, 2025	10,250	10,300	10,300	10,400	10,140	275,200
November 04, 2025	10,250	10,080	10,080	10,390	9,620	275,200
October 31, 2025	10,750	10,660	10,660	10,810	10,560	219,300
October 30, 2025	10,700	10,870	10,870	11,020	10,700	321,400
October 29, 2025	10,720	10,610	10,610	10,960	10,530	188,300
October 28, 2025	11,000	10,510	10,510	11,030	10,510	226,000
October 27, 2025	10,980	11,150	11,150	11,180	10,780	364,600
October 24, 2025	10,690	10,780	10,780	10,820	10,580	197,800
October 23, 2025	10,340	10,600	10,600	10,780	10,180	356,500
October 22, 2025	10,340	10,590	10,590	10,670	10,290	255,200
October 21, 2025	10,840	10,340	10,340	10,940	10,320	232,500
October 20, 2025	10,590	10,760	10,760	10,760	10,380	177,500
October 17, 2025	10,280	10,260	10,260	10,640	10,150	225,500
October 16, 2025	10,170	10,500	10,500	10,580	10,100	317,700
October 15, 2025	9,580	10,080	10,080	10,130	9,530	306,000
October 14, 2025	10,000	9,580	9,580	10,080	9,530	460,300
October 10, 2025	10,670	10,320	10,320	10,740	10,250	281,400
October 09, 2025	11,180	10,810	10,810	11,230	10,720	254,900
October 08, 2025	10,450	10,700	10,700	10,970	10,380	305,900
October 07, 2025	10,750	10,550	10,550	10,940	10,450	434,000
October 06, 2025	10,000	10,730	10,730	10,730	10,000	815,600
October 03, 2025	9,060	9,250	9,250	9,370	8,990	198,700
October 02, 2025	9,040	9,120	9,120	9,170	8,930	181,100
October 01, 2025	9,050	8,950	8,950	9,050	8,770	219,500
September 30, 2025	9,030	9,120	9,120	9,180	8,950	168,300
September 29, 2025	8,830	9,130	9,130	9,170	8,800	267,900
September 26, 2025	9,200	8,710	8,710	9,220	8,700	363,500
September 25, 2025	8,950	9,220	9,220	9,270	8,920	478,800
September 24, 2025	8,270	8,840	8,840	8,840	8,110	357,800
September 22, 2025	8,320	8,360	8,360	8,530	8,270	275,000
September 19, 2025	8,070	8,250	8,250	8,530	7,990	467,200
September 18, 2025	7,860	7,970	7,970	8,100	7,770	252,900
September 17, 2025	7,860	7,970	7,970	8,100	7,770	365,100
September 16, 2025	7,980	7,900	7,900	8,180	7,860	375,100
September 12, 2025	7,780	7,940	7,940	8,080	7,710	368,400
September 11, 2025	7,650	7,700	7,700	7,830	7,600	261,800
September 10, 2025	7,430	7,560	7,560	7,590	7,400	146,200
September 09, 2025	7,610	7,520	7,520	7,820	7,460	303,700
September 08, 2025	7,610	7,500	7,500	7,660	7,430	179,500
September 05, 2025	7,500	7,490	7,490	7,520	7,390	185,200

Sinfonia Technology Co.,Ltd. (6507.T) JPX