Tecnisco, Ltd. (TYO:2962)
Japan · Delayed Price · Currency is JPY 1,182.00
+72.00 (6.49%)
Jul 31, 2026, 3:30 PM JST
Tecnisco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1,040.00 | 1,048.00 | 982.00 | 1,003.00 | 1,003.00 | -4.29% | 101,500 |
| Jun 15, 2026 | 1,034.00 | 1,048.00 | 999.00 | 1,048.00 | 1,048.00 | 7.60% | 118,500 |
| Jun 12, 2026 | 1,034.00 | 1,040.00 | 941.00 | 974.00 | 974.00 | -1.52% | 139,200 |
| Jun 11, 2026 | 980.00 | 1,008.00 | 955.00 | 989.00 | 989.00 | -3.51% | 184,300 |
| Jun 10, 2026 | 1,113.00 | 1,166.00 | 1,008.00 | 1,025.00 | 1,025.00 | -12.62% | 211,200 |
| Jun 9, 2026 | 1,213.00 | 1,224.00 | 1,078.00 | 1,173.00 | 1,173.00 | -2.49% | 240,300 |
| Jun 8, 2026 | 1,201.00 | 1,230.00 | 1,140.00 | 1,203.00 | 1,203.00 | -10.42% | 290,700 |
| Jun 5, 2026 | 1,294.00 | 1,434.00 | 1,275.00 | 1,343.00 | 1,343.00 | 1.44% | 565,700 |
| Jun 4, 2026 | 1,195.00 | 1,345.00 | 1,147.00 | 1,324.00 | 1,324.00 | 11.45% | 639,400 |
| Jun 3, 2026 | 1,074.00 | 1,212.00 | 1,074.00 | 1,188.00 | 1,188.00 | 12.39% | 354,800 |
| Jun 2, 2026 | 1,091.00 | 1,120.00 | 1,041.00 | 1,057.00 | 1,057.00 | -3.91% | 139,100 |
| Jun 1, 2026 | 1,111.00 | 1,156.00 | 1,095.00 | 1,100.00 | 1,100.00 | 3.48% | 170,500 |
| May 29, 2026 | 1,056.00 | 1,092.00 | 1,050.00 | 1,063.00 | 1,063.00 | 4.73% | 100,500 |
| May 28, 2026 | 1,052.00 | 1,070.00 | 986.00 | 1,015.00 | 1,015.00 | -1.17% | 93,100 |
| May 27, 2026 | 1,107.00 | 1,107.00 | 1,003.00 | 1,027.00 | 1,027.00 | -4.64% | 99,100 |
| May 26, 2026 | 1,114.00 | 1,121.00 | 1,062.00 | 1,077.00 | 1,077.00 | -4.18% | 116,200 |
| May 25, 2026 | 1,102.00 | 1,211.00 | 1,078.00 | 1,124.00 | 1,124.00 | 1.35% | 229,700 |
| May 22, 2026 | 1,048.00 | 1,152.00 | 1,044.00 | 1,109.00 | 1,109.00 | 8.41% | 251,500 |