Techno Ryowa Ltd. (TYO:1965)
Japan · Delayed Price · Currency is JPY 6,740.00
+270.00 (4.17%)
May 26, 2026, 3:30 PM JST
Techno Ryowa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6,540.00 | 6,910.00 | 6,370.00 | 6,740.00 | 6,740.00 | 4.17% | 84,800 |
| May 25, 2026 | 6,160.00 | 6,490.00 | 6,160.00 | 6,470.00 | 6,470.00 | 6.77% | 59,600 |
| May 22, 2026 | 6,050.00 | 6,110.00 | 5,970.00 | 6,060.00 | 6,060.00 | 0.17% | 54,600 |
| May 21, 2026 | 5,980.00 | 6,190.00 | 5,960.00 | 6,050.00 | 6,050.00 | 2.54% | 89,500 |
| May 20, 2026 | 6,220.00 | 6,220.00 | 5,700.00 | 5,900.00 | 5,900.00 | -5.60% | 176,300 |
| May 19, 2026 | 6,440.00 | 6,530.00 | 6,170.00 | 6,250.00 | 6,250.00 | -1.57% | 95,800 |
| May 18, 2026 | 6,910.00 | 6,970.00 | 6,350.00 | 6,350.00 | 6,350.00 | -6.75% | 110,800 |
| May 15, 2026 | 6,710.00 | 7,050.00 | 6,600.00 | 6,810.00 | 6,810.00 | 3.81% | 160,000 |
| May 14, 2026 | 6,680.00 | 6,700.00 | 6,240.00 | 6,560.00 | 6,560.00 | -3.10% | 132,500 |
| May 13, 2026 | 6,840.00 | 6,840.00 | 6,730.00 | 6,770.00 | 6,770.00 | -1.46% | 37,200 |
| May 12, 2026 | 6,850.00 | 7,040.00 | 6,830.00 | 6,870.00 | 6,870.00 | 0.29% | 43,700 |
| May 11, 2026 | 6,710.00 | 6,850.00 | 6,700.00 | 6,850.00 | 6,850.00 | 1.93% | 36,000 |
| May 8, 2026 | 6,740.00 | 6,840.00 | 6,620.00 | 6,720.00 | 6,720.00 | -0.30% | 49,200 |
| May 7, 2026 | 7,030.00 | 7,050.00 | 6,740.00 | 6,740.00 | 6,740.00 | 0.15% | 60,300 |
| May 1, 2026 | 6,910.00 | 6,950.00 | 6,680.00 | 6,730.00 | 6,730.00 | -1.90% | 106,900 |
| Apr 30, 2026 | 6,870.00 | 6,910.00 | 6,700.00 | 6,860.00 | 6,860.00 | -2.28% | 60,200 |
| Apr 28, 2026 | 6,670.00 | 7,060.00 | 6,670.00 | 7,020.00 | 7,020.00 | 6.20% | 89,100 |
| Apr 27, 2026 | 6,750.00 | 6,750.00 | 6,550.00 | 6,610.00 | 6,610.00 | -1.93% | 43,200 |
| Apr 24, 2026 | 6,680.00 | 6,780.00 | 6,640.00 | 6,740.00 | 6,740.00 | 0.15% | 46,600 |
| Apr 23, 2026 | 6,690.00 | 6,750.00 | 6,570.00 | 6,730.00 | 6,730.00 | 2.12% | 72,900 |
| Apr 22, 2026 | 6,370.00 | 6,610.00 | 6,270.00 | 6,590.00 | 6,590.00 | 2.65% | 79,500 |
| Apr 21, 2026 | 6,560.00 | 6,560.00 | 6,310.00 | 6,420.00 | 6,420.00 | -1.38% | 62,700 |
| Apr 20, 2026 | 6,590.00 | 6,630.00 | 6,450.00 | 6,510.00 | 6,510.00 | 1.24% | 78,400 |
| Apr 17, 2026 | 6,290.00 | 6,450.00 | 6,270.00 | 6,430.00 | 6,430.00 | -0.92% | 95,800 |
| Apr 16, 2026 | 6,720.00 | 6,730.00 | 6,400.00 | 6,490.00 | 6,490.00 | -3.42% | 150,100 |
| Apr 15, 2026 | 7,520.00 | 7,540.00 | 6,710.00 | 6,720.00 | 6,720.00 | -8.82% | 265,700 |
| Apr 14, 2026 | 7,210.00 | 7,420.00 | 7,110.00 | 7,370.00 | 7,370.00 | 5.89% | 80,700 |
| Apr 13, 2026 | 7,040.00 | 7,150.00 | 6,890.00 | 6,960.00 | 6,960.00 | -2.79% | 71,800 |
| Apr 10, 2026 | 7,160.00 | 7,300.00 | 7,100.00 | 7,160.00 | 7,160.00 | 2.14% | 92,700 |
| Apr 9, 2026 | 7,000.00 | 7,190.00 | 6,970.00 | 7,010.00 | 7,010.00 | 0.72% | 63,700 |
| Apr 8, 2026 | 6,940.00 | 7,110.00 | 6,910.00 | 6,960.00 | 6,960.00 | 2.96% | 75,800 |
| Apr 7, 2026 | 6,790.00 | 6,890.00 | 6,690.00 | 6,760.00 | 6,760.00 | -0.15% | 40,700 |
| Apr 6, 2026 | 6,800.00 | 6,900.00 | 6,750.00 | 6,770.00 | 6,770.00 | -0.73% | 42,700 |
| Apr 3, 2026 | 6,950.00 | 6,950.00 | 6,710.00 | 6,820.00 | 6,820.00 | 2.56% | 63,700 |
| Apr 2, 2026 | 6,730.00 | 6,880.00 | 6,540.00 | 6,650.00 | 6,650.00 | -0.15% | 124,300 |
| Apr 1, 2026 | 6,190.00 | 6,660.00 | 6,150.00 | 6,660.00 | 6,660.00 | 15.03% | 152,900 |
| Mar 31, 2026 | 5,640.00 | 6,050.00 | 5,550.00 | 5,790.00 | 5,790.00 | -0.17% | 224,000 |
| Mar 30, 2026 | 5,670.00 | 5,870.00 | 5,550.00 | 5,800.00 | 5,800.00 | -2.68% | 79,600 |
| Mar 27, 2026 | 6,110.00 | 6,160.00 | 6,010.00 | 6,080.00 | 5,960.00 | -2.09% | 48,200 |
| Mar 26, 2026 | 6,350.00 | 6,410.00 | 6,150.00 | 6,210.00 | 6,087.43 | -1.74% | 47,200 |
| Mar 25, 2026 | 6,360.00 | 6,430.00 | 6,310.00 | 6,320.00 | 6,195.26 | 2.10% | 52,100 |
| Mar 24, 2026 | 6,280.00 | 6,320.00 | 6,070.00 | 6,190.00 | 6,067.83 | 3.51% | 80,500 |
| Mar 23, 2026 | 6,260.00 | 6,270.00 | 5,900.00 | 5,980.00 | 5,861.97 | -8.28% | 98,200 |
| Mar 19, 2026 | 6,660.00 | 6,710.00 | 6,520.00 | 6,520.00 | 6,391.32 | -4.96% | 52,900 |
| Mar 18, 2026 | 6,710.00 | 6,900.00 | 6,620.00 | 6,860.00 | 6,724.61 | 2.54% | 60,000 |
| Mar 17, 2026 | 6,590.00 | 6,700.00 | 6,520.00 | 6,690.00 | 6,557.96 | 1.67% | 71,200 |
| Mar 16, 2026 | 6,570.00 | 6,670.00 | 6,510.00 | 6,580.00 | 6,450.13 | -0.75% | 96,900 |
| Mar 13, 2026 | 6,340.00 | 6,660.00 | 6,340.00 | 6,630.00 | 6,499.14 | 1.38% | 81,400 |
| Mar 12, 2026 | 6,420.00 | 6,570.00 | 6,400.00 | 6,540.00 | 6,410.92 | -0.61% | 64,200 |
| Mar 11, 2026 | 6,620.00 | 6,670.00 | 6,520.00 | 6,580.00 | 6,450.13 | 1.86% | 69,200 |