Techno Alpha Co., Ltd. (TYO:3089)
Japan · Delayed Price · Currency is JPY 1,120.00
+2.00 (0.18%)
Aug 27, 2026, 3:30 PM JST
Techno Alpha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,122.00 | 1,136.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.18% | 3,200 |
| Aug 26, 2026 | 1,109.00 | 1,123.00 | 1,106.00 | 1,118.00 | 1,118.00 | 1.73% | 6,400 |
| Aug 25, 2026 | 1,099.00 | 1,100.00 | 1,094.00 | 1,099.00 | 1,099.00 | 1.10% | 5,900 |
| Aug 24, 2026 | 1,052.00 | 1,091.00 | 1,052.00 | 1,087.00 | 1,087.00 | 3.52% | 7,100 |
| Aug 21, 2026 | 1,065.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.04% | 1,100 |
| Aug 20, 2026 | 1,038.00 | 1,065.00 | 1,038.00 | 1,061.00 | 1,061.00 | 2.61% | 6,700 |
| Aug 19, 2026 | 1,048.00 | 1,048.00 | 1,034.00 | 1,034.00 | 1,034.00 | -1.43% | 5,300 |
| Aug 18, 2026 | 1,047.00 | 1,056.00 | 1,047.00 | 1,049.00 | 1,049.00 | 0.19% | 5,600 |
| Aug 17, 2026 | 1,045.00 | 1,052.00 | 1,045.00 | 1,047.00 | 1,047.00 | 0.10% | 4,300 |
| Aug 14, 2026 | 1,044.00 | 1,061.00 | 1,041.00 | 1,046.00 | 1,046.00 | 0.19% | 7,400 |
| Aug 13, 2026 | 1,038.00 | 1,044.00 | 1,038.00 | 1,044.00 | 1,044.00 | 0.38% | 2,900 |
| Aug 12, 2026 | 1,046.00 | 1,046.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.39% | 2,100 |
| Aug 10, 2026 | 1,032.00 | 1,040.00 | 1,032.00 | 1,036.00 | 1,036.00 | -0.48% | 6,200 |
| Aug 7, 2026 | 1,036.00 | 1,041.00 | 1,027.00 | 1,041.00 | 1,041.00 | 0.48% | 7,800 |
| Aug 6, 2026 | 1,034.00 | 1,049.00 | 1,034.00 | 1,036.00 | 1,036.00 | -1.24% | 6,900 |
| Aug 5, 2026 | 1,034.00 | 1,050.00 | 1,030.00 | 1,049.00 | 1,049.00 | 2.54% | 4,300 |
| Aug 4, 2026 | 1,026.00 | 1,036.00 | 1,018.00 | 1,023.00 | 1,023.00 | 0.29% | 11,400 |
| Aug 3, 2026 | 1,026.00 | 1,036.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.10% | 4,900 |
| Jul 31, 2026 | 1,027.00 | 1,039.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.30% | 5,600 |
| Jul 30, 2026 | 1,012.00 | 1,027.00 | 1,012.00 | 1,016.00 | 1,016.00 | 0.49% | 1,800 |
| Jul 29, 2026 | 1,026.00 | 1,043.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.17% | 10,400 |
| Jul 28, 2026 | 1,039.00 | 1,043.00 | 1,023.00 | 1,023.00 | 1,023.00 | -1.63% | 11,500 |
| Jul 27, 2026 | 1,047.00 | 1,047.00 | 1,033.00 | 1,040.00 | 1,040.00 | 0.97% | 4,000 |
| Jul 24, 2026 | 1,039.00 | 1,039.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.96% | 5,500 |
| Jul 23, 2026 | 1,029.00 | 1,058.00 | 1,029.00 | 1,040.00 | 1,040.00 | 1.17% | 8,700 |
| Jul 22, 2026 | 1,020.00 | 1,037.00 | 1,019.00 | 1,028.00 | 1,028.00 | 0.78% | 7,000 |
| Jul 21, 2026 | 1,006.00 | 1,028.00 | 1,006.00 | 1,020.00 | 1,020.00 | 1.80% | 10,800 |
| Jul 17, 2026 | 1,020.00 | 1,021.00 | 999.00 | 1,002.00 | 1,002.00 | -2.24% | 22,300 |
| Jul 16, 2026 | 1,029.00 | 1,030.00 | 1,024.00 | 1,025.00 | 1,025.00 | -0.19% | 4,500 |
| Jul 15, 2026 | 1,024.00 | 1,029.00 | 1,022.00 | 1,027.00 | 1,027.00 | 0.49% | 4,800 |
| Jul 14, 2026 | 1,028.00 | 1,029.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.20% | 3,600 |
| Jul 13, 2026 | 1,040.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.26% | 8,200 |
| Jul 10, 2026 | 1,025.00 | 1,040.00 | 1,020.00 | 1,033.00 | 1,033.00 | 1.27% | 14,400 |
| Jul 9, 2026 | 1,024.00 | 1,038.00 | 1,019.00 | 1,020.00 | 1,020.00 | -0.39% | 8,900 |
| Jul 8, 2026 | 1,031.00 | 1,049.00 | 1,020.00 | 1,024.00 | 1,024.00 | -0.68% | 24,300 |
| Jul 7, 2026 | 1,035.00 | 1,049.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.19% | 18,000 |
| Jul 6, 2026 | 1,038.00 | 1,038.00 | 1,023.00 | 1,033.00 | 1,033.00 | 0.29% | 8,300 |
| Jul 3, 2026 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 0.88% | 15,000 |
| Jul 2, 2026 | 1,015.00 | 1,029.00 | 1,006.00 | 1,021.00 | 1,021.00 | 0.10% | 28,500 |
| Jul 1, 2026 | 1,028.00 | 1,048.00 | 1,020.00 | 1,020.00 | 1,020.00 | -17.61% | 122,700 |
| Jun 30, 2026 | 1,174.00 | 1,239.00 | 1,174.00 | 1,238.00 | 1,238.00 | 6.36% | 39,100 |
| Jun 29, 2026 | 1,175.00 | 1,175.00 | 1,158.00 | 1,164.00 | 1,164.00 | -0.68% | 6,900 |
| Jun 26, 2026 | 1,180.00 | 1,200.00 | 1,163.00 | 1,172.00 | 1,172.00 | -0.68% | 14,100 |
| Jun 25, 2026 | 1,187.00 | 1,188.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.08% | 7,400 |
| Jun 24, 2026 | 1,187.00 | 1,205.00 | 1,179.00 | 1,179.00 | 1,179.00 | -1.50% | 10,000 |
| Jun 23, 2026 | 1,211.00 | 1,243.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.99% | 23,700 |
| Jun 22, 2026 | 1,210.00 | 1,211.00 | 1,150.00 | 1,209.00 | 1,209.00 | -0.08% | 19,200 |
| Jun 19, 2026 | 1,185.00 | 1,233.00 | 1,185.00 | 1,210.00 | 1,210.00 | 2.20% | 23,100 |
| Jun 18, 2026 | 1,156.00 | 1,190.00 | 1,148.00 | 1,184.00 | 1,184.00 | 2.51% | 14,000 |
| Jun 17, 2026 | 1,130.00 | 1,155.00 | 1,122.00 | 1,155.00 | 1,155.00 | 2.48% | 7,300 |