Tecnisco, Ltd. (TYO:2962)
Japan · Delayed Price · Currency is JPY 1,550.00
+118.00 (8.24%)
Nov 10, 2026, 3:30 PM JST
Tecnisco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,521.00 | 1,561.00 | 1,461.00 | 1,550.00 | 1,550.00 | 8.24% | 162,600 |
| Nov 9, 2026 | 1,405.00 | 1,492.00 | 1,405.00 | 1,432.00 | 1,432.00 | 6.00% | 141,400 |
| Nov 6, 2026 | 1,255.00 | 1,390.00 | 1,206.00 | 1,351.00 | 1,351.00 | -5.85% | 331,400 |
| Nov 5, 2026 | 1,688.00 | 1,688.00 | 1,414.00 | 1,435.00 | 1,435.00 | -14.99% | 324,200 |
| Nov 4, 2026 | 1,774.00 | 1,774.00 | 1,558.00 | 1,688.00 | 1,688.00 | -4.09% | 296,400 |
| Nov 2, 2026 | 1,710.00 | 1,845.00 | 1,681.00 | 1,760.00 | 1,760.00 | -2.22% | 242,100 |
| Oct 30, 2026 | 1,840.00 | 1,945.00 | 1,765.00 | 1,800.00 | 1,800.00 | -6.25% | 370,200 |
| Oct 29, 2026 | 1,906.00 | 2,012.00 | 1,820.00 | 1,920.00 | 1,920.00 | 1.69% | 1,017,300 |
| Oct 28, 2026 | 1,825.00 | 2,000.00 | 1,812.00 | 1,888.00 | 1,888.00 | 6.97% | 374,400 |
| Oct 27, 2026 | 1,838.00 | 1,845.00 | 1,736.00 | 1,765.00 | 1,765.00 | -0.06% | 235,900 |
| Oct 26, 2026 | 1,748.00 | 1,794.00 | 1,706.00 | 1,766.00 | 1,766.00 | 1.38% | 109,700 |
| Oct 23, 2026 | 1,700.00 | 1,744.00 | 1,625.00 | 1,742.00 | 1,742.00 | -2.13% | 208,400 |
| Oct 22, 2026 | 1,905.00 | 1,914.00 | 1,756.00 | 1,780.00 | 1,780.00 | -6.56% | 209,700 |
| Oct 21, 2026 | 1,900.00 | 1,963.00 | 1,870.00 | 1,905.00 | 1,905.00 | 2.20% | 308,300 |
| Oct 20, 2026 | 2,125.00 | 2,125.00 | 1,839.00 | 1,864.00 | 1,864.00 | -12.90% | 409,900 |
| Oct 19, 2026 | 1,976.00 | 2,151.00 | 1,962.00 | 2,140.00 | 2,140.00 | 1.61% | 179,600 |
| Oct 16, 2026 | 2,155.00 | 2,177.00 | 2,001.00 | 2,106.00 | 2,106.00 | -0.66% | 191,800 |
| Oct 15, 2026 | 2,224.00 | 2,277.00 | 2,088.00 | 2,120.00 | 2,120.00 | -9.83% | 348,000 |
| Oct 14, 2026 | 2,307.00 | 2,400.00 | 2,289.00 | 2,351.00 | 2,351.00 | 1.91% | 274,300 |
| Oct 13, 2026 | 2,258.00 | 2,471.00 | 2,210.00 | 2,307.00 | 2,307.00 | -4.19% | 281,100 |
| Oct 9, 2026 | 2,323.00 | 2,507.00 | 2,265.00 | 2,408.00 | 2,408.00 | -1.43% | 638,600 |
| Oct 8, 2026 | 2,680.00 | 2,709.00 | 2,436.00 | 2,443.00 | 2,443.00 | -11.49% | 541,500 |
| Oct 7, 2026 | 3,040.00 | 3,160.00 | 2,633.00 | 2,760.00 | 2,760.00 | -9.21% | 788,900 |
| Oct 6, 2026 | 2,864.00 | 3,120.00 | 2,811.00 | 3,040.00 | 3,040.00 | 4.90% | 854,200 |
| Oct 5, 2026 | 2,687.00 | 3,040.00 | 2,662.00 | 2,898.00 | 2,898.00 | 6.08% | 900,900 |
| Oct 2, 2026 | 2,595.00 | 2,779.00 | 2,551.00 | 2,732.00 | 2,732.00 | 9.50% | 876,700 |
| Oct 1, 2026 | 2,204.00 | 2,599.00 | 2,177.00 | 2,495.00 | 2,495.00 | 12.13% | 912,600 |
| Sep 30, 2026 | 2,051.00 | 2,280.00 | 2,025.00 | 2,225.00 | 2,225.00 | 9.44% | 309,200 |
| Sep 29, 2026 | 2,090.00 | 2,090.00 | 1,950.00 | 2,033.00 | 2,033.00 | -2.77% | 194,400 |
| Sep 28, 2026 | 2,230.00 | 2,310.00 | 2,070.00 | 2,091.00 | 2,091.00 | -4.26% | 381,100 |
| 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 |