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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	9,080	9,180	9,180	9,350	9,080	158,300
July 18, 2025	9,160	9,100	9,100	9,320	9,090	141,000
July 17, 2025	9,020	9,130	9,130	9,150	8,930	118,500
July 16, 2025	9,060	9,070	9,070	9,180	9,010	117,500
July 15, 2025	9,120	9,060	9,060	9,200	8,980	180,900
July 14, 2025	8,770	8,970	8,970	9,060	8,700	315,500
July 11, 2025	9,460	8,900	8,900	9,530	8,880	309,700
July 10, 2025	9,500	9,450	9,450	9,560	9,230	232,700
July 09, 2025	9,330	9,460	9,460	9,520	9,240	362,600
July 08, 2025	9,120	9,330	9,330	9,430	9,120	167,100
July 07, 2025	9,150	9,270	9,270	9,270	9,090	225,800
July 04, 2025	9,370	9,300	9,300	9,470	9,230	341,900
July 03, 2025	9,490	9,090	9,090	9,560	9,080	426,700
July 02, 2025	9,700	9,600	9,600	9,920	9,600	297,000
July 01, 2025	9,670	9,850	9,850	10,020	9,670	301,800
June 30, 2025	10,170	9,760	9,760	10,270	9,740	507,900
June 27, 2025	9,870	9,930	9,930	10,050	9,600	716,400
June 26, 2025	9,240	9,120	9,120	9,350	9,060	529,800
June 25, 2025	8,530	8,790	8,790	8,860	8,530	246,400
June 24, 2025	8,510	8,680	8,680	8,720	8,480	270,000
June 23, 2025	8,600	8,460	8,460	8,740	8,450	240,300
June 20, 2025	8,730	8,560	8,560	8,740	8,500	476,000
June 19, 2025	8,650	8,700	8,700	8,750	8,580	223,500
June 18, 2025	8,880	8,670	8,670	8,990	8,650	216,100
June 17, 2025	8,840	8,950	8,950	9,020	8,750	323,800
June 16, 2025	9,070	8,790	8,790	9,090	8,650	259,700
June 13, 2025	8,720	8,770	8,770	8,830	8,640	324,600
June 12, 2025	8,620	8,710	8,710	8,780	8,510	313,300
June 11, 2025	8,750	8,490	8,490	8,830	8,490	506,800
June 10, 2025	8,610	8,750	8,750	8,880	8,560	555,000
June 09, 2025	8,590	8,310	8,310	8,650	8,270	261,400
June 06, 2025	8,190	8,530	8,530	8,620	8,160	336,600
June 05, 2025	8,390	8,190	8,190	8,500	8,190	351,600
June 04, 2025	8,520	8,400	8,400	8,640	8,350	315,100
June 03, 2025	8,300	8,480	8,480	8,710	8,270	542,100
June 02, 2025	7,800	8,260	8,260	8,300	7,800	452,700
May 30, 2025	7,680	7,850	7,850	8,010	7,680	330,700
May 29, 2025	7,720	7,820	7,820	7,980	7,620	390,700
May 28, 2025	7,720	7,600	7,600	7,790	7,590	451,700
May 27, 2025	7,050	7,590	7,590	7,610	7,020	454,900
May 26, 2025	6,920	7,050	7,050	7,060	6,840	279,100
May 23, 2025	6,660	6,920	6,920	6,980	6,610	297,800

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