Skip to main content
logo
Techno Ryowa Ltd. (TYO:1965)
Japan flag Japan · Delayed Price · Currency is JPY
1,622.00
-98.00 (-5.70%)
Nov 6, 2026, 3:30 PM JST

Techno Ryowa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20261,550.001,643.001,547.001,622.001,622.00-5.70%363,300
Nov 5, 20261,882.001,890.001,709.001,720.001,720.00-7.28%389,900
Nov 4, 20261,957.001,967.001,796.001,855.001,855.00-5.21%350,400
Nov 2, 20261,990.002,000.001,938.001,957.001,957.00-2.83%300,800
Oct 30, 20262,104.002,179.002,006.002,014.002,014.00-6.02%478,000
Oct 29, 20262,155.002,189.002,106.002,143.002,143.00-0.74%2,999,100
Oct 28, 20262,214.002,247.002,141.002,159.002,159.000.84%403,800
Oct 27, 20262,100.002,149.002,074.002,141.002,141.003.33%264,400
Oct 26, 20262,015.002,083.002,015.002,072.002,072.002.83%272,300
Oct 23, 20262,025.002,028.001,954.002,015.002,015.00-3.50%405,000
Oct 22, 20262,110.002,124.002,073.002,088.002,088.00-1.46%201,700
Oct 21, 20262,119.002,133.002,092.002,119.002,119.001.73%226,200
Oct 20, 20262,155.002,167.002,063.002,083.002,083.00-3.12%303,600
Oct 19, 20262,070.002,160.002,051.002,150.002,150.001.51%256,000
Oct 16, 20262,035.002,118.002,035.002,118.002,118.005.74%264,600
Oct 15, 20262,117.002,117.002,001.002,003.002,003.00-7.57%372,700
Oct 14, 20262,214.002,232.002,164.002,167.002,167.00-2.12%225,100
Oct 13, 20262,205.002,263.002,185.002,214.002,214.000.41%226,700
Oct 9, 20262,181.002,250.002,163.002,205.002,205.001.01%345,800
Oct 8, 20262,380.002,389.002,178.002,183.002,183.00-8.05%592,200
Oct 7, 20262,370.002,432.002,346.002,374.002,374.000.51%198,600
Oct 6, 20262,363.002,383.002,335.002,362.002,362.00-172,200
Oct 5, 20262,343.002,385.002,312.002,362.002,362.002.34%255,400
Oct 2, 20262,345.002,377.002,305.002,308.002,308.00-2.37%201,800
Oct 1, 20262,348.002,372.002,280.002,364.002,364.000.94%195,800
Sep 30, 20262,364.002,400.002,310.002,342.002,342.000.69%264,200
Sep 29, 20262,411.002,450.002,276.002,326.002,326.00-3.11%155,700
Sep 28, 20262,433.332,456.672,413.332,430.002,400.670.14%131,999
Sep 25, 20262,390.002,426.672,373.332,426.672,397.371.68%158,099
Sep 24, 20262,416.672,423.332,346.672,386.672,357.860.42%218,099
Sep 18, 20262,376.672,420.002,346.672,376.672,347.98-0.28%274,499
Sep 17, 20262,303.332,386.672,300.002,383.332,354.564.84%215,999
Sep 16, 20262,313.332,333.332,256.672,273.332,245.89-1.73%251,699
Sep 15, 20262,356.672,400.002,280.002,313.332,285.41-0.57%176,699
Sep 14, 20262,300.002,366.672,300.002,326.672,298.580.14%162,899
Sep 11, 20262,270.002,340.002,250.002,323.332,295.29-0.43%162,899
Sep 10, 20262,353.332,383.332,300.002,333.332,305.17-2.23%196,799
Sep 9, 20262,356.672,416.672,356.672,386.672,357.861.42%151,199
Sep 8, 20262,403.332,426.672,353.332,353.332,324.93-2.62%171,299
Sep 7, 20262,340.002,436.672,340.002,416.672,387.496.30%289,499
Sep 4, 20262,256.672,286.672,206.672,273.332,245.892.25%172,199
Sep 3, 20262,250.002,266.672,210.002,223.332,196.49-1.04%182,699
Sep 2, 20262,310.002,343.332,240.002,246.672,219.55-3.30%203,399
Sep 1, 20262,313.332,346.672,293.332,323.332,295.290.43%171,299
Aug 31, 20262,290.002,363.332,260.002,313.332,285.410.58%261,899
Aug 28, 20262,323.332,326.672,253.332,300.002,272.24-0.86%307,799
Aug 27, 20262,326.672,426.672,306.672,320.002,291.990.87%309,299
Aug 26, 20262,200.002,323.332,146.672,300.002,272.245.50%297,299
Aug 25, 20262,113.332,206.672,106.672,180.002,153.683.65%251,999
Aug 24, 20262,036.672,120.002,020.002,103.332,077.943.27%141,299