Tecnisco, Ltd. (TYO:2962)
Japan · Delayed Price · Currency is JPY 1,794.00
+9.00 (0.50%)
Aug 27, 2026, 3:30 PM JST
Tecnisco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,790.00 | 1,823.00 | 1,700.00 | 1,786.00 | 1,786.00 | 0.06% | 504,900 |
| 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 |
| Jul 10, 2026 | 1,272.00 | 1,350.00 | 1,267.00 | 1,280.00 | 1,280.00 | 2.56% | 195,200 |
| Jul 9, 2026 | 1,339.00 | 1,339.00 | 1,228.00 | 1,248.00 | 1,248.00 | -4.73% | 150,100 |
| Jul 8, 2026 | 1,350.00 | 1,362.00 | 1,268.00 | 1,310.00 | 1,310.00 | -8.01% | 239,100 |
| Jul 7, 2026 | 1,495.00 | 1,508.00 | 1,381.00 | 1,424.00 | 1,424.00 | -7.05% | 217,900 |
| Jul 6, 2026 | 1,560.00 | 1,780.00 | 1,518.00 | 1,532.00 | 1,532.00 | 2.82% | 843,300 |
| Jul 3, 2026 | 1,540.00 | 1,557.00 | 1,400.00 | 1,490.00 | 1,490.00 | -3.12% | 512,600 |
| Jul 2, 2026 | 1,698.00 | 1,764.00 | 1,473.00 | 1,538.00 | 1,538.00 | -17.22% | 762,100 |
| Jul 1, 2026 | 2,022.00 | 2,066.00 | 1,825.00 | 1,858.00 | 1,858.00 | -6.63% | 803,600 |
| Jun 30, 2026 | 1,825.00 | 2,100.00 | 1,784.00 | 1,990.00 | 1,990.00 | 9.16% | 2,095,200 |
| Jun 29, 2026 | 1,928.00 | 2,267.00 | 1,765.00 | 1,823.00 | 1,823.00 | -3.44% | 2,208,800 |
| Jun 26, 2026 | 1,829.00 | 2,022.00 | 1,590.00 | 1,888.00 | 1,888.00 | 13.12% | 2,603,100 |
| Jun 25, 2026 | 1,429.00 | 1,669.00 | 1,381.00 | 1,669.00 | 1,669.00 | 21.91% | 721,100 |
| Jun 24, 2026 | 1,432.00 | 1,525.00 | 1,336.00 | 1,369.00 | 1,369.00 | -6.36% | 492,400 |
| Jun 23, 2026 | 1,310.00 | 1,555.00 | 1,280.00 | 1,462.00 | 1,462.00 | 16.49% | 1,233,100 |
| Jun 22, 2026 | 1,144.00 | 1,279.00 | 1,140.00 | 1,255.00 | 1,255.00 | 9.61% | 186,500 |
| Jun 19, 2026 | 1,107.00 | 1,160.00 | 1,080.00 | 1,145.00 | 1,145.00 | 3.43% | 193,700 |
| Jun 18, 2026 | 1,070.00 | 1,142.00 | 1,053.00 | 1,107.00 | 1,107.00 | 5.93% | 167,100 |
| Jun 17, 2026 | 991.00 | 1,096.00 | 984.00 | 1,045.00 | 1,045.00 | 4.19% | 134,000 |