Tecnisco, Ltd. (TYO:2962)
Japan · Delayed Price · Currency is JPY 2,184.00
-86.00 (-3.79%)
Sep 25, 2026, 3:30 PM JST
Tecnisco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,170.00 | 2,316.00 | 2,112.00 | 2,184.00 | 2,184.00 | -3.79% | 353,400 |
| Sep 24, 2026 | 2,260.00 | 2,406.00 | 2,151.00 | 2,270.00 | 2,270.00 | 1.75% | 867,000 |
| Sep 18, 2026 | 1,871.00 | 2,231.00 | 1,871.00 | 2,231.00 | 2,231.00 | 21.85% | 1,918,200 |
| Sep 17, 2026 | 1,734.00 | 1,851.00 | 1,707.00 | 1,831.00 | 1,831.00 | 7.26% | 295,600 |
| Sep 16, 2026 | 1,708.00 | 1,742.00 | 1,650.00 | 1,707.00 | 1,707.00 | -0.64% | 168,300 |
| Sep 15, 2026 | 1,816.00 | 1,820.00 | 1,690.00 | 1,718.00 | 1,718.00 | -5.50% | 208,700 |
| Sep 14, 2026 | 1,739.00 | 1,823.00 | 1,606.00 | 1,818.00 | 1,818.00 | 2.83% | 282,600 |
| Sep 11, 2026 | 1,714.00 | 1,795.00 | 1,692.00 | 1,768.00 | 1,768.00 | -1.23% | 199,700 |
| Sep 10, 2026 | 1,665.00 | 1,819.00 | 1,627.00 | 1,790.00 | 1,790.00 | 6.04% | 237,100 |
| Sep 9, 2026 | 1,550.00 | 1,730.00 | 1,535.00 | 1,688.00 | 1,688.00 | 7.86% | 407,600 |
| Sep 8, 2026 | 1,574.00 | 1,658.00 | 1,552.00 | 1,565.00 | 1,565.00 | -2.07% | 195,200 |
| Sep 7, 2026 | 1,628.00 | 1,649.00 | 1,579.00 | 1,598.00 | 1,598.00 | -0.62% | 240,900 |
| Sep 4, 2026 | 1,530.00 | 1,676.00 | 1,452.00 | 1,608.00 | 1,608.00 | 6.63% | 554,600 |
| Sep 3, 2026 | 1,483.00 | 1,577.00 | 1,472.00 | 1,508.00 | 1,508.00 | 2.65% | 284,100 |
| Sep 2, 2026 | 1,486.00 | 1,490.00 | 1,440.00 | 1,469.00 | 1,469.00 | -3.61% | 190,300 |
| Sep 1, 2026 | 1,602.00 | 1,610.00 | 1,488.00 | 1,524.00 | 1,524.00 | -4.75% | 298,600 |
| Aug 31, 2026 | 1,765.00 | 1,773.00 | 1,567.00 | 1,600.00 | 1,600.00 | -8.78% | 439,200 |
| Aug 28, 2026 | 1,810.00 | 1,880.00 | 1,740.00 | 1,754.00 | 1,754.00 | -2.23% | 550,700 |
| Aug 27, 2026 | 1,790.00 | 1,823.00 | 1,700.00 | 1,794.00 | 1,794.00 | 0.50% | 515,200 |
| Aug 26, 2026 | 1,603.00 | 1,845.00 | 1,530.00 | 1,785.00 | 1,785.00 | 10.32% | 809,400 |
| Aug 25, 2026 | 1,519.00 | 1,623.00 | 1,491.00 | 1,618.00 | 1,618.00 | 6.38% | 294,000 |
| Aug 24, 2026 | 1,566.00 | 1,626.00 | 1,477.00 | 1,521.00 | 1,521.00 | -1.81% | 324,100 |
| Aug 21, 2026 | 1,592.00 | 1,673.00 | 1,510.00 | 1,549.00 | 1,549.00 | -3.49% | 740,800 |
| Aug 20, 2026 | 1,842.00 | 2,025.00 | 1,605.00 | 1,605.00 | 1,605.00 | -7.76% | 1,692,100 |
| Aug 19, 2026 | 1,900.00 | 1,985.00 | 1,740.00 | 1,740.00 | 1,740.00 | 4.88% | 2,524,000 |
| Aug 18, 2026 | 1,659.00 | 1,659.00 | 1,650.00 | 1,659.00 | 1,659.00 | 22.08% | 171,600 |
| Aug 17, 2026 | 1,313.00 | 1,398.00 | 1,271.00 | 1,359.00 | 1,359.00 | -1.02% | 141,600 |
| Aug 14, 2026 | 1,425.00 | 1,467.00 | 1,323.00 | 1,373.00 | 1,373.00 | -3.65% | 167,400 |
| Aug 13, 2026 | 1,331.00 | 1,443.00 | 1,321.00 | 1,425.00 | 1,425.00 | 8.28% | 124,800 |
| Aug 12, 2026 | 1,284.00 | 1,351.00 | 1,261.00 | 1,316.00 | 1,316.00 | 3.87% | 75,600 |
| Aug 10, 2026 | 1,278.00 | 1,284.00 | 1,240.00 | 1,267.00 | 1,267.00 | 1.36% | 30,000 |
| Aug 7, 2026 | 1,220.00 | 1,250.00 | 1,137.00 | 1,250.00 | 1,250.00 | 2.71% | 61,900 |
| Aug 6, 2026 | 1,261.00 | 1,274.00 | 1,209.00 | 1,217.00 | 1,217.00 | -4.85% | 37,200 |
| Aug 5, 2026 | 1,248.00 | 1,301.00 | 1,227.00 | 1,279.00 | 1,279.00 | 7.30% | 73,500 |
| Aug 4, 2026 | 1,151.00 | 1,192.00 | 1,144.00 | 1,192.00 | 1,192.00 | 3.38% | 36,500 |
| Aug 3, 2026 | 1,172.00 | 1,196.00 | 1,141.00 | 1,153.00 | 1,153.00 | -2.45% | 34,300 |
| Jul 31, 2026 | 1,183.00 | 1,227.00 | 1,151.00 | 1,182.00 | 1,182.00 | 6.49% | 97,100 |
| Jul 30, 2026 | 1,079.00 | 1,137.00 | 1,068.00 | 1,110.00 | 1,110.00 | 1.83% | 55,300 |
| Jul 29, 2026 | 1,164.00 | 1,164.00 | 1,063.00 | 1,090.00 | 1,090.00 | -3.88% | 111,900 |
| Jul 28, 2026 | 1,190.00 | 1,213.00 | 1,125.00 | 1,134.00 | 1,134.00 | -5.97% | 105,400 |
| Jul 27, 2026 | 1,281.00 | 1,300.00 | 1,172.00 | 1,206.00 | 1,206.00 | -5.56% | 156,500 |
| Jul 24, 2026 | 1,315.00 | 1,351.00 | 1,276.00 | 1,277.00 | 1,277.00 | -5.06% | 69,700 |
| Jul 23, 2026 | 1,366.00 | 1,405.00 | 1,310.00 | 1,345.00 | 1,345.00 | -0.88% | 144,600 |
| Jul 22, 2026 | 1,500.00 | 1,545.00 | 1,356.00 | 1,357.00 | 1,357.00 | -10.13% | 284,000 |
| Jul 21, 2026 | 1,385.00 | 1,545.00 | 1,341.00 | 1,510.00 | 1,510.00 | 8.24% | 265,100 |
| Jul 17, 2026 | 1,312.00 | 1,397.00 | 1,236.00 | 1,395.00 | 1,395.00 | 1.68% | 234,100 |
| Jul 16, 2026 | 1,295.00 | 1,428.00 | 1,262.00 | 1,372.00 | 1,372.00 | 5.30% | 277,000 |
| Jul 15, 2026 | 1,223.00 | 1,410.00 | 1,223.00 | 1,303.00 | 1,303.00 | 6.63% | 350,700 |
| Jul 14, 2026 | 1,232.00 | 1,250.00 | 1,190.00 | 1,222.00 | 1,222.00 | -1.77% | 76,300 |
| Jul 13, 2026 | 1,295.00 | 1,380.00 | 1,230.00 | 1,244.00 | 1,244.00 | -2.81% | 161,300 |