Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,811.86 +4,537.74 (+7.66%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Synchro Food Co., Ltd. (3963.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 556.00 | 561.00 | 551.00 | 557.00 | 557.00 | 84,500 |
| 01 May 2024 | 549.00 | 557.00 | 548.00 | 554.00 | 554.00 | 38,300 |
| 30 Apr 2024 | 555.00 | 557.00 | 549.00 | 553.00 | 553.00 | 49,900 |
| 26 Apr 2024 | 555.00 | 558.00 | 550.00 | 553.00 | 553.00 | 173,400 |
| 25 Apr 2024 | 569.00 | 569.00 | 556.00 | 560.00 | 560.00 | 48,300 |
| 24 Apr 2024 | 564.00 | 570.00 | 560.00 | 569.00 | 569.00 | 103,200 |
| 23 Apr 2024 | 547.00 | 564.00 | 546.00 | 554.00 | 554.00 | 52,200 |
| 22 Apr 2024 | 541.00 | 549.00 | 539.00 | 544.00 | 544.00 | 99,200 |
| 19 Apr 2024 | 537.00 | 543.00 | 525.00 | 530.00 | 530.00 | 125,500 |
| 18 Apr 2024 | 542.00 | 547.00 | 536.00 | 542.00 | 542.00 | 84,700 |
| 17 Apr 2024 | 562.00 | 562.00 | 537.00 | 541.00 | 541.00 | 109,800 |
| 16 Apr 2024 | 551.00 | 568.00 | 550.00 | 562.00 | 562.00 | 124,700 |
| 15 Apr 2024 | 563.00 | 566.00 | 556.00 | 556.00 | 556.00 | 62,300 |
| 12 Apr 2024 | 568.00 | 573.00 | 566.00 | 570.00 | 570.00 | 45,300 |
| 11 Apr 2024 | 569.00 | 572.00 | 560.00 | 567.00 | 567.00 | 54,100 |
| 10 Apr 2024 | 584.00 | 584.00 | 574.00 | 579.00 | 579.00 | 52,800 |
| 09 Apr 2024 | 580.00 | 589.00 | 576.00 | 585.00 | 585.00 | 52,000 |
| 08 Apr 2024 | 577.00 | 580.00 | 567.00 | 576.00 | 576.00 | 47,100 |
| 05 Apr 2024 | 570.00 | 581.00 | 562.00 | 573.00 | 573.00 | 56,200 |
| 04 Apr 2024 | 596.00 | 596.00 | 579.00 | 580.00 | 580.00 | 54,800 |
| 03 Apr 2024 | 593.00 | 593.00 | 583.00 | 586.00 | 586.00 | 69,400 |
| 02 Apr 2024 | 608.00 | 608.00 | 596.00 | 601.00 | 601.00 | 63,000 |
| 01 Apr 2024 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | 60,000 |
| 29 Mar 2024 | 607.00 | 629.00 | 604.00 | 627.00 | 627.00 | 43,400 |
| 28 Mar 2024 | 605.00 | 615.00 | 604.00 | 605.00 | 605.00 | 43,600 |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 620.00 | 624.00 | 607.00 | 607.00 | 602.00 | 65,200 |
| 26 Mar 2024 | 616.00 | 620.00 | 605.00 | 617.00 | 611.92 | 78,800 |
| 25 Mar 2024 | 630.00 | 641.00 | 619.00 | 621.00 | 615.88 | 71,100 |
| 22 Mar 2024 | 640.00 | 640.00 | 627.00 | 635.00 | 629.77 | 67,000 |
| 21 Mar 2024 | 646.00 | 647.00 | 636.00 | 640.00 | 634.73 | 51,300 |
| 19 Mar 2024 | 623.00 | 637.00 | 623.00 | 636.00 | 630.76 | 41,700 |
| 18 Mar 2024 | 619.00 | 627.00 | 615.00 | 622.00 | 616.88 | 65,800 |
| 15 Mar 2024 | 622.00 | 625.00 | 610.00 | 614.00 | 608.94 | 105,700 |
| 14 Mar 2024 | 626.00 | 627.00 | 616.00 | 624.00 | 618.86 | 92,800 |
| 13 Mar 2024 | 648.00 | 655.00 | 624.00 | 627.00 | 621.84 | 107,200 |
| 12 Mar 2024 | 628.00 | 647.00 | 615.00 | 647.00 | 641.67 | 93,300 |
| 11 Mar 2024 | 645.00 | 650.00 | 628.00 | 634.00 | 628.78 | 119,600 |
| 08 Mar 2024 | 656.00 | 663.00 | 642.00 | 652.00 | 646.63 | 134,300 |
| 07 Mar 2024 | 689.00 | 689.00 | 661.00 | 666.00 | 660.51 | 109,600 |
| 06 Mar 2024 | 665.00 | 709.00 | 660.00 | 690.00 | 684.32 | 218,700 |
| 05 Mar 2024 | 635.00 | 666.00 | 635.00 | 665.00 | 659.52 | 164,700 |
| 04 Mar 2024 | 651.00 | 661.00 | 630.00 | 635.00 | 629.77 | 149,600 |
| 01 Mar 2024 | 654.00 | 654.00 | 634.00 | 641.00 | 635.72 | 171,100 |
| 29 Feb 2024 | 650.00 | 664.00 | 637.00 | 653.00 | 647.62 | 172,400 |
| 28 Feb 2024 | 671.00 | 688.00 | 658.00 | 658.00 | 652.58 | 114,400 |
| 27 Feb 2024 | 698.00 | 698.00 | 667.00 | 672.00 | 666.46 | 125,400 |
| 26 Feb 2024 | 684.00 | 713.00 | 680.00 | 698.00 | 692.25 | 143,000 |
| 22 Feb 2024 | 727.00 | 729.00 | 679.00 | 683.00 | 677.37 | 171,500 |
| 21 Feb 2024 | 715.00 | 741.00 | 709.00 | 720.00 | 714.07 | 175,600 |
| 20 Feb 2024 | 691.00 | 725.00 | 683.00 | 716.00 | 710.10 | 202,100 |
| 19 Feb 2024 | 674.00 | 699.00 | 666.00 | 697.00 | 691.26 | 226,100 |
| 16 Feb 2024 | 728.00 | 735.00 | 653.00 | 679.00 | 673.41 | 572,900 |
| 15 Feb 2024 | 692.00 | 722.00 | 680.00 | 722.00 | 716.05 | 377,900 |
| 14 Feb 2024 | 651.00 | 654.00 | 622.00 | 622.00 | 616.88 | 370,400 |
| 13 Feb 2024 | 664.00 | 674.00 | 657.00 | 671.00 | 665.47 | 82,400 |
| 09 Feb 2024 | 649.00 | 676.00 | 648.00 | 657.00 | 651.59 | 112,800 |
| 08 Feb 2024 | 654.00 | 660.00 | 644.00 | 652.00 | 646.63 | 79,000 |
| 07 Feb 2024 | 659.00 | 674.00 | 648.00 | 654.00 | 648.61 | 162,500 |
| 06 Feb 2024 | 666.00 | 679.00 | 663.00 | 663.00 | 657.54 | 70,700 |
| 05 Feb 2024 | 666.00 | 675.00 | 661.00 | 665.00 | 659.52 | 47,800 |
| 02 Feb 2024 | 644.00 | 683.00 | 643.00 | 666.00 | 660.51 | 179,400 |
| 01 Feb 2024 | 640.00 | 640.00 | 620.00 | 638.00 | 632.74 | 132,500 |
| 31 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 644.65 | 9,900 |
| 30 Jan 2024 | 681.00 | 685.00 | 661.00 | 662.00 | 656.55 | 215,500 |
| 29 Jan 2024 | 698.00 | 706.00 | 678.00 | 679.00 | 673.41 | 120,400 |
| 26 Jan 2024 | 692.00 | 696.00 | 660.00 | 669.00 | 663.49 | 189,600 |
| 25 Jan 2024 | 670.00 | 693.00 | 669.00 | 691.00 | 685.31 | 137,200 |
| 24 Jan 2024 | 654.00 | 674.00 | 652.00 | 671.00 | 665.47 | 145,600 |
| 23 Jan 2024 | 628.00 | 666.00 | 626.00 | 657.00 | 651.59 | 225,700 |
| 22 Jan 2024 | 617.00 | 626.00 | 614.00 | 618.00 | 612.91 | 66,700 |
| 19 Jan 2024 | 615.00 | 623.00 | 613.00 | 617.00 | 611.92 | 51,100 |
| 18 Jan 2024 | 616.00 | 618.00 | 606.00 | 609.00 | 603.98 | 74,900 |
| 17 Jan 2024 | 612.00 | 625.00 | 611.00 | 615.00 | 609.93 | 69,500 |
| 16 Jan 2024 | 621.00 | 626.00 | 609.00 | 612.00 | 606.96 | 77,200 |
| 15 Jan 2024 | 605.00 | 617.00 | 603.00 | 608.00 | 602.99 | 34,000 |
| 12 Jan 2024 | 637.00 | 637.00 | 600.00 | 608.00 | 602.99 | 280,100 |
| 11 Jan 2024 | 659.00 | 659.00 | 635.00 | 637.00 | 631.75 | 85,600 |
| 10 Jan 2024 | 661.00 | 664.00 | 650.00 | 652.00 | 646.63 | 59,800 |
| 09 Jan 2024 | 645.00 | 661.00 | 645.00 | 659.00 | 653.57 | 102,100 |
| 05 Jan 2024 | 658.00 | 658.00 | 642.00 | 642.00 | 636.71 | 51,400 |
| 04 Jan 2024 | 646.00 | 656.00 | 638.00 | 656.00 | 650.60 | 47,000 |
| 29 Dec 2023 | 661.00 | 662.00 | 641.00 | 648.00 | 642.66 | 76,800 |
| 28 Dec 2023 | 663.00 | 673.00 | 657.00 | 661.00 | 655.56 | 63,600 |
| 27 Dec 2023 | 664.00 | 677.00 | 652.00 | 668.00 | 662.50 | 146,900 |
| 26 Dec 2023 | 640.00 | 674.00 | 638.00 | 674.00 | 668.45 | 161,000 |
| 25 Dec 2023 | 658.00 | 668.00 | 622.00 | 632.00 | 626.79 | 401,800 |
| 22 Dec 2023 | 701.00 | 701.00 | 640.00 | 666.00 | 660.51 | 406,700 |
| 21 Dec 2023 | 710.00 | 720.00 | 702.00 | 704.00 | 698.20 | 63,500 |
| 20 Dec 2023 | 738.00 | 744.00 | 721.00 | 721.00 | 715.06 | 84,200 |
| 19 Dec 2023 | 729.00 | 739.00 | 722.00 | 738.00 | 731.92 | 74,700 |
| 18 Dec 2023 | 721.00 | 738.00 | 709.00 | 737.00 | 730.93 | 37,500 |
| 15 Dec 2023 | 727.00 | 731.00 | 713.00 | 724.00 | 718.04 | 77,500 |
| 14 Dec 2023 | 719.00 | 741.00 | 709.00 | 727.00 | 721.01 | 127,300 |
| 13 Dec 2023 | 712.00 | 723.00 | 708.00 | 718.00 | 712.09 | 59,200 |
| 12 Dec 2023 | 740.00 | 747.00 | 710.00 | 712.00 | 706.14 | 72,700 |
| 11 Dec 2023 | 695.00 | 735.00 | 694.00 | 735.00 | 728.95 | 101,600 |
| 08 Dec 2023 | 700.00 | 711.00 | 693.00 | 696.00 | 690.27 | 100,200 |
| 07 Dec 2023 | 705.00 | 723.00 | 699.00 | 713.00 | 707.13 | 68,300 |
| 06 Dec 2023 | 714.00 | 730.00 | 712.00 | 714.00 | 708.12 | 49,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.