Techno Alpha Co., Ltd. (TYO:3089)
Japan · Delayed Price · Currency is JPY 1,011.00
-12.00 (-1.17%)
Jul 29, 2026, 3:30 PM JST
Techno Alpha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1,134.00 | 1,135.00 | 1,106.00 | 1,127.00 | 1,127.00 | 0.36% | 7,800 |
| Jun 15, 2026 | 1,121.00 | 1,137.00 | 1,121.00 | 1,123.00 | 1,123.00 | 0.63% | 7,100 |
| Jun 12, 2026 | 1,116.00 | 1,130.00 | 1,106.00 | 1,116.00 | 1,116.00 | 0.90% | 8,100 |
| Jun 11, 2026 | 1,131.00 | 1,131.00 | 1,105.00 | 1,106.00 | 1,106.00 | -3.41% | 11,500 |
| Jun 10, 2026 | 1,147.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,145.00 | 2.14% | 16,300 |
| Jun 9, 2026 | 1,166.00 | 1,180.00 | 1,108.00 | 1,121.00 | 1,121.00 | -3.53% | 31,400 |
| Jun 8, 2026 | 1,188.00 | 1,193.00 | 1,160.00 | 1,162.00 | 1,162.00 | -5.45% | 19,100 |
| Jun 5, 2026 | 1,219.00 | 1,241.00 | 1,199.00 | 1,229.00 | 1,229.00 | -0.16% | 11,000 |
| Jun 4, 2026 | 1,215.00 | 1,232.00 | 1,184.00 | 1,231.00 | 1,231.00 | -0.24% | 14,800 |
| Jun 3, 2026 | 1,245.00 | 1,245.00 | 1,220.00 | 1,234.00 | 1,234.00 | -0.72% | 10,000 |
| Jun 2, 2026 | 1,239.00 | 1,243.00 | 1,203.00 | 1,243.00 | 1,243.00 | -0.72% | 9,800 |
| Jun 1, 2026 | 1,264.00 | 1,271.00 | 1,213.00 | 1,252.00 | 1,252.00 | -2.11% | 24,300 |
| May 29, 2026 | 1,289.00 | 1,303.00 | 1,260.00 | 1,279.00 | 1,279.00 | 0.47% | 22,400 |
| May 28, 2026 | 1,295.00 | 1,299.00 | 1,212.00 | 1,273.00 | 1,273.00 | -1.32% | 55,900 |
| May 27, 2026 | 1,288.00 | 1,441.00 | 1,245.00 | 1,290.00 | 1,290.00 | 0.16% | 265,600 |
| May 26, 2026 | 1,242.00 | 1,313.00 | 1,209.00 | 1,288.00 | 1,288.00 | 2.88% | 89,600 |
| May 25, 2026 | 1,280.00 | 1,310.00 | 1,224.00 | 1,252.00 | 1,252.00 | 3.30% | 94,200 |
| May 22, 2026 | 1,250.00 | 1,280.00 | 1,203.00 | 1,212.00 | 1,212.00 | -5.97% | 132,500 |
| May 21, 2026 | 1,354.00 | 1,446.00 | 1,215.00 | 1,289.00 | 1,289.00 | 12.48% | 889,700 |
| May 20, 2026 | 1,101.00 | 1,146.00 | 1,101.00 | 1,146.00 | 1,146.00 | 15.06% | 29,800 |