Techno Alpha Co., Ltd. (TYO:3089)
Japan · Delayed Price · Currency is JPY 1,062.00
+22.00 (2.12%)
Apr 3, 2026, 3:30 PM JST
Techno Alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,042.00 | 1,064.00 | 1,035.00 | 1,062.00 | 1,062.00 | 2.12% | 11,600 |
| Apr 2, 2026 | 1,053.00 | 1,072.00 | 1,036.00 | 1,040.00 | 1,040.00 | -1.23% | 15,200 |
| Apr 1, 2026 | 1,075.00 | 1,095.00 | 1,045.00 | 1,053.00 | 1,053.00 | 0.77% | 46,500 |
| Mar 31, 2026 | 1,028.00 | 1,065.00 | 1,019.00 | 1,045.00 | 1,045.00 | 0.29% | 43,700 |
| Mar 30, 2026 | 1,049.00 | 1,049.00 | 1,021.00 | 1,042.00 | 1,042.00 | -3.70% | 14,900 |
| Mar 27, 2026 | 1,068.00 | 1,084.00 | 1,067.00 | 1,082.00 | 1,082.00 | -0.09% | 8,800 |
| Mar 26, 2026 | 1,100.00 | 1,100.00 | 1,066.00 | 1,083.00 | 1,083.00 | -1.01% | 13,300 |
| Mar 25, 2026 | 1,071.00 | 1,094.00 | 1,071.00 | 1,094.00 | 1,094.00 | 2.92% | 17,600 |
| Mar 24, 2026 | 1,077.00 | 1,077.00 | 1,043.00 | 1,063.00 | 1,063.00 | 2.80% | 12,700 |
| Mar 23, 2026 | 1,091.00 | 1,091.00 | 1,034.00 | 1,034.00 | 1,034.00 | -7.43% | 37,100 |
| Mar 19, 2026 | 1,162.00 | 1,162.00 | 1,102.00 | 1,117.00 | 1,117.00 | -5.10% | 26,400 |
| Mar 18, 2026 | 1,157.00 | 1,186.00 | 1,146.00 | 1,177.00 | 1,177.00 | 1.29% | 28,600 |
| Mar 17, 2026 | 1,201.00 | 1,201.00 | 1,162.00 | 1,162.00 | 1,162.00 | -3.25% | 24,000 |
| Mar 16, 2026 | 1,115.00 | 1,211.00 | 1,114.00 | 1,201.00 | 1,201.00 | 7.91% | 60,800 |
| Mar 13, 2026 | 1,105.00 | 1,123.00 | 1,102.00 | 1,113.00 | 1,113.00 | -1.42% | 6,900 |
| Mar 12, 2026 | 1,157.00 | 1,157.00 | 1,121.00 | 1,129.00 | 1,129.00 | -2.00% | 11,300 |
| Mar 11, 2026 | 1,154.00 | 1,172.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1.14% | 12,400 |
| Mar 10, 2026 | 1,138.00 | 1,154.00 | 1,077.00 | 1,139.00 | 1,139.00 | 1.42% | 50,300 |
| Mar 9, 2026 | 1,145.00 | 1,154.00 | 1,096.00 | 1,123.00 | 1,123.00 | -4.43% | 41,600 |
| Mar 6, 2026 | 1,191.00 | 1,191.00 | 1,160.00 | 1,175.00 | 1,175.00 | -0.84% | 4,900 |
| Mar 5, 2026 | 1,195.00 | 1,195.00 | 1,163.00 | 1,185.00 | 1,185.00 | 4.41% | 29,100 |
| Mar 4, 2026 | 1,178.00 | 1,214.00 | 1,126.00 | 1,135.00 | 1,135.00 | -6.04% | 37,500 |
| Mar 3, 2026 | 1,246.00 | 1,246.00 | 1,208.00 | 1,208.00 | 1,208.00 | -3.36% | 15,500 |
| Mar 2, 2026 | 1,266.00 | 1,267.00 | 1,247.00 | 1,250.00 | 1,250.00 | -2.80% | 12,200 |
| Feb 27, 2026 | 1,277.00 | 1,288.00 | 1,262.00 | 1,286.00 | 1,286.00 | 1.42% | 14,800 |
| Feb 26, 2026 | 1,227.00 | 1,270.00 | 1,227.00 | 1,268.00 | 1,268.00 | 3.17% | 21,800 |
| Feb 25, 2026 | 1,233.00 | 1,233.00 | 1,221.00 | 1,229.00 | 1,229.00 | -0.32% | 16,400 |
| Feb 24, 2026 | 1,231.00 | 1,240.00 | 1,220.00 | 1,233.00 | 1,233.00 | -0.24% | 24,500 |
| Feb 20, 2026 | 1,252.00 | 1,259.00 | 1,235.00 | 1,236.00 | 1,236.00 | -1.51% | 30,100 |
| Feb 19, 2026 | 1,270.00 | 1,274.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.88% | 12,900 |
| Feb 18, 2026 | 1,263.00 | 1,290.00 | 1,263.00 | 1,279.00 | 1,279.00 | 1.35% | 21,600 |
| Feb 17, 2026 | 1,297.00 | 1,298.00 | 1,260.00 | 1,262.00 | 1,262.00 | -1.94% | 13,900 |
| Feb 16, 2026 | 1,287.00 | 1,318.00 | 1,283.00 | 1,287.00 | 1,287.00 | 0.31% | 36,000 |
| Feb 13, 2026 | 1,302.00 | 1,304.00 | 1,283.00 | 1,283.00 | 1,283.00 | -1.99% | 7,000 |
| Feb 12, 2026 | 1,292.00 | 1,311.00 | 1,284.00 | 1,309.00 | 1,309.00 | 2.75% | 19,000 |
| Feb 10, 2026 | 1,265.00 | 1,282.00 | 1,265.00 | 1,274.00 | 1,274.00 | 0.95% | 19,100 |
| Feb 9, 2026 | 1,269.00 | 1,277.00 | 1,255.00 | 1,262.00 | 1,262.00 | 0.72% | 13,400 |
| Feb 6, 2026 | 1,265.00 | 1,266.00 | 1,248.00 | 1,253.00 | 1,253.00 | -1.03% | 16,600 |
| Feb 5, 2026 | 1,280.00 | 1,293.00 | 1,265.00 | 1,266.00 | 1,266.00 | -1.09% | 18,600 |
| Feb 4, 2026 | 1,271.00 | 1,290.00 | 1,268.00 | 1,280.00 | 1,280.00 | 1.03% | 16,100 |
| Feb 3, 2026 | 1,254.00 | 1,270.00 | 1,254.00 | 1,267.00 | 1,267.00 | 1.12% | 13,900 |
| Feb 2, 2026 | 1,272.00 | 1,275.00 | 1,250.00 | 1,253.00 | 1,253.00 | -0.24% | 14,400 |
| Jan 30, 2026 | 1,270.00 | 1,274.00 | 1,253.00 | 1,256.00 | 1,256.00 | -0.32% | 10,700 |
| Jan 29, 2026 | 1,249.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,260.00 | 1.37% | 23,700 |
| Jan 28, 2026 | 1,231.00 | 1,250.00 | 1,211.00 | 1,243.00 | 1,243.00 | 0.97% | 25,400 |
| Jan 27, 2026 | 1,233.00 | 1,234.00 | 1,221.00 | 1,231.00 | 1,231.00 | -0.16% | 11,800 |
| Jan 26, 2026 | 1,251.00 | 1,252.00 | 1,225.00 | 1,233.00 | 1,233.00 | -2.68% | 33,900 |
| Jan 23, 2026 | 1,274.00 | 1,286.00 | 1,266.00 | 1,267.00 | 1,267.00 | -0.16% | 23,400 |
| Jan 22, 2026 | 1,268.00 | 1,272.00 | 1,255.00 | 1,269.00 | 1,269.00 | 1.12% | 11,500 |
| Jan 21, 2026 | 1,243.00 | 1,255.00 | 1,228.00 | 1,255.00 | 1,255.00 | 0.56% | 15,300 |