Techno Alpha Co., Ltd. (TYO:3089)
Japan · Delayed Price · Currency is JPY 1,044.00
-1.00 (-0.10%)
May 1, 2026, 3:30 PM JST
Techno Alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,050.00 | 1,064.00 | 1,044.00 | 1,044.00 | 1,044.00 | -0.10% | 3,600 |
| Apr 30, 2026 | 1,061.00 | 1,079.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.51% | 6,400 |
| Apr 28, 2026 | 1,040.00 | 1,061.00 | 1,040.00 | 1,061.00 | 1,061.00 | 2.02% | 3,900 |
| Apr 27, 2026 | 1,057.00 | 1,063.00 | 1,039.00 | 1,040.00 | 1,040.00 | -0.67% | 4,800 |
| Apr 24, 2026 | 1,060.00 | 1,060.00 | 1,043.00 | 1,047.00 | 1,047.00 | -0.76% | 5,300 |
| Apr 23, 2026 | 1,064.00 | 1,066.00 | 1,051.00 | 1,055.00 | 1,055.00 | -0.85% | 5,600 |
| Apr 22, 2026 | 1,085.00 | 1,086.00 | 1,060.00 | 1,064.00 | 1,064.00 | -2.39% | 8,500 |
| Apr 21, 2026 | 1,106.00 | 1,117.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.71% | 4,200 |
| Apr 20, 2026 | 1,115.00 | 1,123.00 | 1,108.00 | 1,109.00 | 1,109.00 | -0.54% | 5,700 |
| Apr 17, 2026 | 1,119.00 | 1,119.00 | 1,104.00 | 1,115.00 | 1,115.00 | 0.18% | 3,900 |
| Apr 16, 2026 | 1,102.00 | 1,118.00 | 1,101.00 | 1,113.00 | 1,113.00 | 0.82% | 4,300 |
| Apr 15, 2026 | 1,113.00 | 1,117.00 | 1,096.00 | 1,104.00 | 1,104.00 | 0.09% | 9,200 |
| Apr 14, 2026 | 1,102.00 | 1,103.00 | 1,093.00 | 1,103.00 | 1,103.00 | 0.64% | 6,200 |
| Apr 13, 2026 | 1,079.00 | 1,096.00 | 1,065.00 | 1,096.00 | 1,096.00 | 1.58% | 15,800 |
| Apr 10, 2026 | 1,105.00 | 1,105.00 | 1,079.00 | 1,079.00 | 1,079.00 | -2.35% | 6,600 |
| Apr 9, 2026 | 1,126.00 | 1,128.00 | 1,090.00 | 1,105.00 | 1,105.00 | -0.18% | 14,600 |
| Apr 8, 2026 | 1,114.00 | 1,114.00 | 1,092.00 | 1,107.00 | 1,107.00 | 1.65% | 20,700 |
| Apr 7, 2026 | 1,070.00 | 1,128.00 | 1,064.00 | 1,089.00 | 1,089.00 | 1.49% | 35,300 |
| Apr 6, 2026 | 1,058.00 | 1,073.00 | 1,040.00 | 1,073.00 | 1,073.00 | 1.04% | 5,500 |
| 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 |