Techno Ryowa Ltd. (TYO:1965)
Japan · Delayed Price · Currency is JPY 6,030.00
-220.00 (-3.52%)
Aug 14, 2026, 3:30 PM JST
Techno Ryowa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6,270.00 | 6,310.00 | 5,980.00 | 6,030.00 | 6,030.00 | -3.52% | 73,200 |
| Aug 13, 2026 | 6,330.00 | 6,400.00 | 6,120.00 | 6,250.00 | 6,250.00 | -0.79% | 71,600 |
| Aug 12, 2026 | 6,220.00 | 6,410.00 | 6,220.00 | 6,300.00 | 6,300.00 | 1.78% | 76,000 |
| Aug 10, 2026 | 6,210.00 | 6,340.00 | 6,160.00 | 6,190.00 | 6,190.00 | - | 61,600 |
| Aug 7, 2026 | 6,430.00 | 6,570.00 | 6,110.00 | 6,190.00 | 6,190.00 | -2.21% | 108,900 |
| Aug 6, 2026 | 6,520.00 | 6,850.00 | 6,300.00 | 6,330.00 | 6,330.00 | -2.47% | 150,300 |
| Aug 5, 2026 | 5,990.00 | 6,590.00 | 5,840.00 | 6,490.00 | 6,490.00 | 12.09% | 246,000 |
| Aug 4, 2026 | 5,680.00 | 5,860.00 | 5,630.00 | 5,790.00 | 5,790.00 | 2.84% | 77,500 |
| Aug 3, 2026 | 5,630.00 | 5,680.00 | 5,410.00 | 5,630.00 | 5,630.00 | - | 69,200 |
| Jul 31, 2026 | 5,490.00 | 5,880.00 | 5,440.00 | 5,630.00 | 5,630.00 | 5.04% | 100,900 |
| Jul 30, 2026 | 5,360.00 | 5,500.00 | 5,210.00 | 5,360.00 | 5,360.00 | -1.47% | 79,300 |
| Jul 29, 2026 | 6,120.00 | 6,120.00 | 5,320.00 | 5,440.00 | 5,440.00 | -11.11% | 141,500 |
| Jul 28, 2026 | 6,350.00 | 6,350.00 | 6,020.00 | 6,120.00 | 6,120.00 | -3.62% | 60,500 |
| Jul 27, 2026 | 6,470.00 | 6,510.00 | 6,210.00 | 6,350.00 | 6,350.00 | -3.35% | 82,800 |
| Jul 24, 2026 | 6,240.00 | 6,650.00 | 5,960.00 | 6,570.00 | 6,570.00 | 6.14% | 108,900 |
| Jul 23, 2026 | 6,290.00 | 6,290.00 | 6,120.00 | 6,190.00 | 6,190.00 | - | 43,900 |
| Jul 22, 2026 | 6,250.00 | 6,300.00 | 6,160.00 | 6,190.00 | 6,190.00 | 2.31% | 63,400 |
| Jul 21, 2026 | 6,040.00 | 6,080.00 | 5,860.00 | 6,050.00 | 6,050.00 | 2.89% | 62,800 |
| Jul 17, 2026 | 6,120.00 | 6,160.00 | 5,730.00 | 5,880.00 | 5,880.00 | -6.96% | 61,100 |
| Jul 16, 2026 | 6,170.00 | 6,380.00 | 6,050.00 | 6,320.00 | 6,320.00 | 1.94% | 47,800 |
| Jul 15, 2026 | 6,060.00 | 6,260.00 | 6,060.00 | 6,200.00 | 6,200.00 | 2.82% | 34,400 |
| Jul 14, 2026 | 6,040.00 | 6,080.00 | 5,900.00 | 6,030.00 | 6,030.00 | -1.79% | 46,100 |
| Jul 13, 2026 | 6,300.00 | 6,340.00 | 6,070.00 | 6,140.00 | 6,140.00 | -2.23% | 35,900 |
| Jul 10, 2026 | 6,300.00 | 6,510.00 | 6,250.00 | 6,280.00 | 6,280.00 | 0.64% | 38,600 |
| Jul 9, 2026 | 6,210.00 | 6,270.00 | 6,100.00 | 6,240.00 | 6,240.00 | 0.65% | 41,400 |
| Jul 8, 2026 | 6,330.00 | 6,420.00 | 6,120.00 | 6,200.00 | 6,200.00 | -2.82% | 72,200 |
| Jul 7, 2026 | 6,250.00 | 6,690.00 | 6,220.00 | 6,380.00 | 6,380.00 | 2.08% | 157,000 |
| Jul 6, 2026 | 5,930.00 | 6,250.00 | 5,920.00 | 6,250.00 | 6,250.00 | 5.75% | 45,300 |
| Jul 3, 2026 | 5,830.00 | 5,920.00 | 5,780.00 | 5,910.00 | 5,910.00 | 0.34% | 50,000 |
| Jul 2, 2026 | 5,830.00 | 5,970.00 | 5,770.00 | 5,890.00 | 5,890.00 | 1.55% | 52,100 |
| Jul 1, 2026 | 5,740.00 | 5,890.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1.40% | 50,600 |
| Jun 30, 2026 | 5,770.00 | 5,770.00 | 5,640.00 | 5,720.00 | 5,720.00 | 0.35% | 38,600 |
| Jun 29, 2026 | 5,780.00 | 5,840.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.35% | 53,100 |
| Jun 26, 2026 | 5,590.00 | 5,790.00 | 5,550.00 | 5,680.00 | 5,680.00 | 1.07% | 34,600 |
| Jun 25, 2026 | 5,700.00 | 5,710.00 | 5,610.00 | 5,620.00 | 5,620.00 | -1.06% | 42,600 |
| Jun 24, 2026 | 5,630.00 | 5,810.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.79% | 57,800 |
| Jun 23, 2026 | 5,820.00 | 5,820.00 | 5,580.00 | 5,580.00 | 5,580.00 | -4.12% | 43,400 |
| Jun 22, 2026 | 5,830.00 | 5,930.00 | 5,690.00 | 5,820.00 | 5,820.00 | 0.34% | 36,500 |
| Jun 19, 2026 | 6,010.00 | 6,060.00 | 5,770.00 | 5,800.00 | 5,800.00 | -2.19% | 47,900 |
| Jun 18, 2026 | 5,950.00 | 6,080.00 | 5,860.00 | 5,930.00 | 5,930.00 | 0.34% | 44,700 |
| Jun 17, 2026 | 5,850.00 | 5,970.00 | 5,790.00 | 5,910.00 | 5,910.00 | 2.78% | 41,100 |
| Jun 16, 2026 | 5,880.00 | 5,900.00 | 5,740.00 | 5,750.00 | 5,750.00 | -2.21% | 31,900 |
| Jun 15, 2026 | 5,660.00 | 5,920.00 | 5,620.00 | 5,880.00 | 5,880.00 | 6.72% | 53,900 |
| Jun 12, 2026 | 5,550.00 | 5,620.00 | 5,450.00 | 5,510.00 | 5,510.00 | 1.66% | 46,200 |
| Jun 11, 2026 | 5,410.00 | 5,470.00 | 5,330.00 | 5,420.00 | 5,420.00 | -1.63% | 43,900 |
| Jun 10, 2026 | 5,530.00 | 5,670.00 | 5,500.00 | 5,510.00 | 5,510.00 | -2.13% | 42,900 |
| Jun 9, 2026 | 5,620.00 | 5,670.00 | 5,530.00 | 5,630.00 | 5,630.00 | 1.99% | 45,600 |
| Jun 8, 2026 | 5,350.00 | 5,620.00 | 5,320.00 | 5,520.00 | 5,520.00 | -6.44% | 109,700 |
| Jun 5, 2026 | 5,800.00 | 5,950.00 | 5,740.00 | 5,900.00 | 5,900.00 | 1.20% | 42,800 |
| Jun 4, 2026 | 5,810.00 | 5,920.00 | 5,700.00 | 5,830.00 | 5,830.00 | -1.35% | 40,300 |