Tecnisco, Ltd. (TYO:2962)
Japan · Delayed Price · Currency is JPY 1,005.00
-79.00 (-7.29%)
May 20, 2026, 11:30 AM JST
Tecnisco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 994.00 | 1,084.00 | 968.00 | 1,084.00 | 1,084.00 | 16.06% | 231,000 |
| May 18, 2026 | 995.00 | 995.00 | 906.00 | 934.00 | 934.00 | -4.69% | 132,400 |
| May 15, 2026 | 985.00 | 1,005.00 | 956.00 | 980.00 | 980.00 | 0.62% | 93,400 |
| May 14, 2026 | 1,009.00 | 1,015.00 | 973.00 | 974.00 | 974.00 | -3.47% | 68,100 |
| May 13, 2026 | 1,063.00 | 1,070.00 | 1,000.00 | 1,009.00 | 1,009.00 | -7.69% | 99,200 |
| May 12, 2026 | 1,190.00 | 1,200.00 | 1,068.00 | 1,093.00 | 1,093.00 | -8.15% | 207,500 |
| May 11, 2026 | 1,150.00 | 1,233.00 | 1,132.00 | 1,190.00 | 1,190.00 | 6.92% | 500,400 |
| May 8, 2026 | 1,130.00 | 1,181.00 | 1,060.00 | 1,113.00 | 1,113.00 | 2.77% | 529,200 |
| May 7, 2026 | 984.00 | 1,083.00 | 961.00 | 1,083.00 | 1,083.00 | 16.08% | 200,400 |
| May 1, 2026 | 918.00 | 942.00 | 906.00 | 933.00 | 933.00 | 2.98% | 78,700 |
| Apr 30, 2026 | 893.00 | 920.00 | 892.00 | 906.00 | 906.00 | 0.44% | 68,700 |
| Apr 28, 2026 | 888.00 | 937.00 | 881.00 | 902.00 | 902.00 | 0.56% | 81,200 |
| Apr 27, 2026 | 915.00 | 920.00 | 870.00 | 897.00 | 897.00 | -0.99% | 74,900 |
| Apr 24, 2026 | 935.00 | 944.00 | 885.00 | 906.00 | 906.00 | -4.63% | 147,800 |
| Apr 23, 2026 | 959.00 | 1,080.00 | 930.00 | 950.00 | 950.00 | -0.94% | 610,900 |
| Apr 22, 2026 | 990.00 | 1,086.00 | 942.00 | 959.00 | 959.00 | -5.42% | 402,300 |
| Apr 21, 2026 | 1,125.00 | 1,133.00 | 987.00 | 1,014.00 | 1,014.00 | 3.15% | 882,600 |
| Apr 20, 2026 | 863.00 | 983.00 | 863.00 | 983.00 | 983.00 | 18.01% | 92,800 |
| Apr 17, 2026 | 860.00 | 870.00 | 830.00 | 833.00 | 833.00 | -2.69% | 40,400 |
| Apr 16, 2026 | 850.00 | 880.00 | 846.00 | 856.00 | 856.00 | 0.71% | 45,500 |
| Apr 15, 2026 | 866.00 | 880.00 | 842.00 | 850.00 | 850.00 | -1.39% | 54,100 |
| Apr 14, 2026 | 905.00 | 919.00 | 861.00 | 862.00 | 862.00 | -3.15% | 102,400 |
| Apr 13, 2026 | 863.00 | 899.00 | 850.00 | 890.00 | 890.00 | 0.68% | 50,600 |
| Apr 10, 2026 | 852.00 | 884.00 | 840.00 | 884.00 | 884.00 | 4.49% | 70,500 |
| Apr 9, 2026 | 870.00 | 873.00 | 841.00 | 846.00 | 846.00 | -2.53% | 46,200 |
| Apr 8, 2026 | 842.00 | 874.00 | 830.00 | 868.00 | 868.00 | 6.90% | 66,800 |
| Apr 7, 2026 | 826.00 | 849.00 | 800.00 | 812.00 | 812.00 | -2.17% | 67,600 |
| Apr 6, 2026 | 820.00 | 848.00 | 820.00 | 830.00 | 830.00 | 0.85% | 34,200 |
| Apr 3, 2026 | 867.00 | 867.00 | 820.00 | 823.00 | 823.00 | -2.49% | 40,800 |
| 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 |