Tecnisco, Ltd. (TYO:2962)
Japan · Delayed Price · Currency is JPY 823.00
-21.00 (-2.49%)
Apr 3, 2026, 3:30 PM JST
Tecnisco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 867.00 | 867.00 | 824.00 | 826.00 | - | -2.13% | 32,300 |
| Apr 2, 2026 | 867.00 | 889.00 | 833.00 | 844.00 | 844.00 | -3.54% | 72,400 |
| Apr 1, 2026 | 858.00 | 895.00 | 845.00 | 875.00 | 875.00 | 7.63% | 125,400 |
| Mar 31, 2026 | 816.00 | 851.00 | 811.00 | 813.00 | 813.00 | -5.57% | 117,900 |
| Mar 30, 2026 | 840.00 | 880.00 | 840.00 | 861.00 | 861.00 | -2.38% | 84,000 |
| Mar 27, 2026 | 923.00 | 925.00 | 847.00 | 882.00 | 882.00 | 1.85% | 139,800 |
| Mar 26, 2026 | 938.00 | 939.00 | 854.00 | 866.00 | 866.00 | -7.68% | 117,700 |
| Mar 25, 2026 | 919.00 | 941.00 | 912.00 | 938.00 | 938.00 | 5.39% | 73,000 |
| Mar 24, 2026 | 960.00 | 975.00 | 890.00 | 890.00 | 890.00 | -2.84% | 96,400 |
| Mar 23, 2026 | 948.00 | 950.00 | 908.00 | 916.00 | 916.00 | -6.05% | 133,600 |
| Mar 19, 2026 | 1,009.00 | 1,010.00 | 961.00 | 975.00 | 975.00 | -4.22% | 128,400 |
| Mar 18, 2026 | 1,034.00 | 1,047.00 | 1,010.00 | 1,018.00 | 1,018.00 | -0.20% | 113,200 |
| Mar 17, 2026 | 1,142.00 | 1,180.00 | 1,020.00 | 1,020.00 | 1,020.00 | -9.33% | 319,500 |
| Mar 16, 2026 | 1,200.00 | 1,250.00 | 1,045.00 | 1,125.00 | 1,125.00 | -0.62% | 1,111,800 |
| Mar 13, 2026 | 982.00 | 1,132.00 | 982.00 | 1,132.00 | 1,132.00 | 15.27% | 786,000 |
| Mar 12, 2026 | 1,020.00 | 1,029.00 | 981.00 | 982.00 | 982.00 | -4.66% | 115,200 |
| Mar 11, 2026 | 1,043.00 | 1,098.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.25% | 126,600 |
| Mar 10, 2026 | 1,030.00 | 1,069.00 | 1,015.00 | 1,043.00 | 1,043.00 | 4.30% | 163,200 |
| Mar 9, 2026 | 955.00 | 1,037.00 | 955.00 | 1,000.00 | 1,000.00 | -5.66% | 198,200 |
| Mar 6, 2026 | 1,071.00 | 1,170.00 | 1,025.00 | 1,060.00 | 1,060.00 | -3.02% | 259,400 |
| Mar 5, 2026 | 1,102.00 | 1,209.00 | 1,069.00 | 1,093.00 | 1,093.00 | 4.89% | 535,100 |
| Mar 4, 2026 | 980.00 | 1,100.00 | 980.00 | 1,042.00 | 1,042.00 | -5.01% | 365,300 |
| Mar 3, 2026 | 1,137.00 | 1,283.00 | 1,061.00 | 1,097.00 | 1,097.00 | -7.19% | 636,300 |
| Mar 2, 2026 | 1,177.00 | 1,240.00 | 1,170.00 | 1,182.00 | 1,182.00 | -4.45% | 457,300 |
| Feb 27, 2026 | 1,382.00 | 1,500.00 | 1,156.00 | 1,237.00 | 1,237.00 | -6.07% | 2,874,000 |
| Feb 26, 2026 | 1,122.00 | 1,317.00 | 1,090.00 | 1,317.00 | 1,317.00 | 29.50% | 1,367,800 |
| Feb 25, 2026 | 880.00 | 1,017.00 | 872.00 | 1,017.00 | 1,017.00 | 17.30% | 631,100 |
| Feb 24, 2026 | 900.00 | 940.00 | 840.00 | 867.00 | 867.00 | -5.25% | 837,500 |
| Feb 20, 2026 | 880.00 | 1,111.00 | 868.00 | 915.00 | 915.00 | -9.50% | 1,880,700 |
| Feb 19, 2026 | 1,210.00 | 1,210.00 | 1,011.00 | 1,011.00 | 1,011.00 | -22.88% | 660,700 |
| Feb 18, 2026 | 1,499.00 | 1,959.00 | 1,250.00 | 1,311.00 | 1,311.00 | 18.21% | 7,191,500 |
| Feb 17, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 15.64% | 41,300 |
| Feb 16, 2026 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 18.54% | 51,000 |
| Feb 13, 2026 | 978.00 | 1,038.00 | 767.00 | 809.00 | 809.00 | -8.90% | 3,272,300 |
| Feb 12, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 20.33% | 66,400 |
| Feb 10, 2026 | 723.00 | 738.00 | 704.00 | 738.00 | 738.00 | 15.67% | 482,400 |
| Feb 9, 2026 | 558.00 | 638.00 | 556.00 | 638.00 | 638.00 | 18.59% | 514,000 |
| Feb 6, 2026 | 530.00 | 585.00 | 495.00 | 538.00 | 538.00 | -3.41% | 1,659,800 |
| Feb 5, 2026 | 525.00 | 602.00 | 511.00 | 557.00 | 557.00 | 10.30% | 3,334,400 |
| Feb 4, 2026 | 441.00 | 505.00 | 439.00 | 505.00 | 505.00 | 18.82% | 1,532,000 |
| Feb 3, 2026 | 420.00 | 432.00 | 411.00 | 425.00 | 425.00 | 1.92% | 125,700 |
| Feb 2, 2026 | 440.00 | 467.00 | 416.00 | 417.00 | 417.00 | -6.92% | 256,700 |
| Jan 30, 2026 | 453.00 | 464.00 | 419.00 | 448.00 | 448.00 | -4.48% | 310,600 |
| Jan 29, 2026 | 502.00 | 516.00 | 443.00 | 469.00 | 469.00 | -4.48% | 571,000 |
| Jan 28, 2026 | 491.00 | 491.00 | 456.00 | 491.00 | 491.00 | 19.46% | 454,100 |
| Jan 27, 2026 | 427.00 | 427.00 | 408.00 | 411.00 | 411.00 | -3.75% | 101,600 |
| Jan 26, 2026 | 440.00 | 443.00 | 423.00 | 427.00 | 427.00 | -3.39% | 51,000 |
| Jan 23, 2026 | 467.00 | 468.00 | 428.00 | 442.00 | 442.00 | -2.64% | 144,000 |
| 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 |