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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	7,480	7,430	7,430	7,540	7,380	195,800
September 03, 2025	7,600	7,460	7,460	7,610	7,400	175,400
September 02, 2025	7,840	7,630	7,630	7,930	7,610	180,800
September 01, 2025	7,800	7,690	7,690	7,890	7,560	353,900
August 29, 2025	7,980	7,950	7,950	8,150	7,930	182,000
August 28, 2025	8,020	7,980	7,980	8,060	7,920	178,300
August 27, 2025	8,250	8,040	8,040	8,250	8,020	159,000
August 26, 2025	8,320	8,240	8,240	8,340	8,140	166,800
August 25, 2025	8,330	8,380	8,380	8,450	8,270	205,600
August 22, 2025	8,250	8,200	8,200	8,310	8,180	149,200
August 21, 2025	8,260	8,180	8,180	8,430	8,150	228,800
August 20, 2025	8,080	8,290	8,290	8,300	7,980	510,600
August 19, 2025	8,750	8,520	8,520	8,750	8,480	239,800
August 18, 2025	8,800	8,740	8,740	8,830	8,610	290,900
August 15, 2025	9,040	8,760	8,760	9,040	8,750	296,900
August 14, 2025	9,180	9,110	9,110	9,180	8,830	316,200
August 13, 2025	9,570	9,190	9,190	9,590	9,120	290,300
August 12, 2025	9,570	9,290	9,290	9,710	9,170	429,100
August 08, 2025	9,930	9,610	9,610	10,050	9,020	818,600
August 07, 2025	9,990	10,040	10,040	10,060	9,880	240,700
August 06, 2025	9,790	10,050	10,050	10,070	9,790	351,800
August 05, 2025	9,720	9,740	9,740	9,800	9,540	273,200
August 04, 2025	9,300	9,630	9,630	9,630	9,270	200,500
August 01, 2025	9,500	9,560	9,560	9,600	9,370	189,000
July 31, 2025	9,590	9,610	9,610	9,790	9,470	321,900
July 30, 2025	9,340	9,510	9,510	9,580	9,280	315,500
July 29, 2025	8,890	9,270	9,270	9,270	8,810	220,100
July 28, 2025	9,470	9,310	9,310	9,470	9,270	220,400
July 25, 2025	9,270	9,320	9,320	9,390	9,130	159,600
July 24, 2025	9,060	9,220	9,220	9,290	8,980	273,400
July 23, 2025	9,180	8,930	8,930	9,230	8,720	345,300

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