Tecnisco, Ltd. (TYO:2962)
Japan · Delayed Price · Currency is JPY 442.00
-12.00 (-2.64%)
Jan 23, 2026, 3:30 PM JST
Tecnisco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 466.00 | 472.00 | 450.00 | 454.00 | 454.00 | -2.16% | 54,400 |
| Jan 21, 2026 | 450.00 | 465.00 | 444.00 | 464.00 | 464.00 | 1.75% | 49,800 |
| Jan 20, 2026 | 472.00 | 479.00 | 456.00 | 456.00 | 456.00 | -2.98% | 41,800 |
| Jan 19, 2026 | 476.00 | 476.00 | 463.00 | 470.00 | 470.00 | -2.29% | 39,900 |
| Jan 16, 2026 | 487.00 | 494.00 | 465.00 | 481.00 | 481.00 | -1.03% | 73,200 |
| Jan 15, 2026 | 498.00 | 498.00 | 465.00 | 486.00 | 486.00 | -2.80% | 123,000 |
| Jan 14, 2026 | 470.00 | 522.00 | 470.00 | 500.00 | 500.00 | 6.38% | 278,500 |
| Jan 13, 2026 | 427.00 | 475.00 | 427.00 | 470.00 | 470.00 | 10.85% | 155,600 |
| Jan 9, 2026 | 434.00 | 435.00 | 416.00 | 424.00 | 424.00 | -2.97% | 57,000 |
| Jan 8, 2026 | 437.00 | 455.00 | 429.00 | 437.00 | 437.00 | 2.58% | 87,400 |
| Jan 7, 2026 | 400.00 | 429.00 | 395.00 | 426.00 | 426.00 | 7.04% | 80,200 |
| Jan 6, 2026 | 402.00 | 409.00 | 398.00 | 398.00 | 398.00 | -1.00% | 22,600 |
| Jan 5, 2026 | 401.00 | 420.00 | 399.00 | 402.00 | 402.00 | 0.75% | 90,700 |
| Dec 30, 2025 | 415.00 | 418.00 | 382.00 | 399.00 | 399.00 | -2.68% | 129,100 |
| Dec 29, 2025 | 368.00 | 436.00 | 368.00 | 410.00 | 410.00 | 11.72% | 374,900 |
| Dec 26, 2025 | 361.00 | 371.00 | 360.00 | 367.00 | 367.00 | 0.82% | 27,900 |
| Dec 25, 2025 | 360.00 | 369.00 | 360.00 | 364.00 | 364.00 | 1.11% | 31,600 |
| Dec 24, 2025 | 365.00 | 369.00 | 359.00 | 360.00 | 360.00 | -0.83% | 24,300 |
| Dec 23, 2025 | 375.00 | 375.00 | 359.00 | 363.00 | 363.00 | -3.20% | 42,200 |
| Dec 22, 2025 | 360.00 | 392.00 | 355.00 | 375.00 | 375.00 | 7.14% | 115,300 |
| Dec 19, 2025 | 353.00 | 362.00 | 350.00 | 350.00 | 350.00 | -1.13% | 12,000 |
| Dec 18, 2025 | 362.00 | 370.00 | 348.00 | 354.00 | 354.00 | 2.31% | 26,400 |
| Dec 17, 2025 | 356.00 | 359.00 | 342.00 | 346.00 | 346.00 | -2.81% | 29,700 |
| Dec 16, 2025 | 367.00 | 367.00 | 355.00 | 356.00 | 356.00 | -1.93% | 11,700 |
| Dec 15, 2025 | 363.00 | 370.00 | 353.00 | 363.00 | 363.00 | -1.63% | 20,400 |
| Dec 12, 2025 | 373.00 | 375.00 | 364.00 | 369.00 | 369.00 | 0.27% | 13,400 |
| Dec 11, 2025 | 372.00 | 375.00 | 364.00 | 368.00 | 368.00 | -2.13% | 22,100 |
| Dec 10, 2025 | 390.00 | 397.00 | 374.00 | 376.00 | 376.00 | - | 68,000 |
| Dec 9, 2025 | 383.00 | 395.00 | 370.00 | 376.00 | 376.00 | 4.74% | 159,600 |
| Dec 8, 2025 | 365.00 | 411.00 | 352.00 | 359.00 | 359.00 | 0.56% | 182,100 |
| Dec 5, 2025 | 382.00 | 386.00 | 351.00 | 357.00 | 357.00 | -8.46% | 150,600 |
| Dec 4, 2025 | 397.00 | 398.00 | 389.00 | 390.00 | 390.00 | -1.76% | 16,100 |
| Dec 3, 2025 | 400.00 | 410.00 | 395.00 | 397.00 | 397.00 | -0.75% | 35,500 |
| Dec 2, 2025 | 401.00 | 406.00 | 386.00 | 400.00 | 400.00 | 1.52% | 34,700 |
| Dec 1, 2025 | 393.00 | 404.00 | 381.00 | 394.00 | 394.00 | -0.51% | 54,100 |
| Nov 28, 2025 | 371.00 | 402.00 | 371.00 | 396.00 | 396.00 | 5.88% | 84,800 |
| Nov 27, 2025 | 360.00 | 377.00 | 360.00 | 374.00 | 374.00 | 3.89% | 45,000 |
| Nov 26, 2025 | 355.00 | 366.00 | 355.00 | 360.00 | 360.00 | 0.84% | 26,100 |
| Nov 25, 2025 | 373.00 | 373.00 | 356.00 | 357.00 | 357.00 | -3.25% | 52,000 |
| Nov 21, 2025 | 369.00 | 380.00 | 368.00 | 369.00 | 369.00 | -2.64% | 53,000 |
| Nov 20, 2025 | 384.00 | 400.00 | 375.00 | 379.00 | 379.00 | 1.61% | 83,700 |
| Nov 19, 2025 | 383.00 | 392.00 | 366.00 | 373.00 | 373.00 | -1.32% | 79,000 |
| Nov 18, 2025 | 404.00 | 404.00 | 378.00 | 378.00 | 378.00 | -6.44% | 119,800 |
| Nov 17, 2025 | 415.00 | 429.00 | 393.00 | 404.00 | 404.00 | -11.21% | 205,000 |
| Nov 14, 2025 | 449.00 | 475.00 | 439.00 | 455.00 | 455.00 | -2.15% | 191,000 |
| Nov 13, 2025 | 454.00 | 488.00 | 430.00 | 465.00 | 465.00 | 13.69% | 1,103,600 |
| Nov 12, 2025 | 412.00 | 417.00 | 407.00 | 409.00 | 409.00 | -0.73% | 37,100 |
| Nov 11, 2025 | 425.00 | 425.00 | 409.00 | 412.00 | 412.00 | -1.20% | 50,200 |
| Nov 10, 2025 | 405.00 | 420.00 | 404.00 | 417.00 | 417.00 | 3.47% | 55,500 |
| Nov 7, 2025 | 420.00 | 422.00 | 402.00 | 403.00 | 403.00 | -3.13% | 103,500 |