Techno Alpha Co., Ltd. (TYO:3089)
Japan · Delayed Price · Currency is JPY 1,231.00
-3.00 (-0.24%)
Jun 4, 2026, 3:30 PM JST
Techno Alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,019.00 | 1,020.00 | 995.00 | 996.00 | 996.00 | -1.48% | 7,000 |
| May 18, 2026 | 1,015.00 | 1,035.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.10% | 3,300 |
| May 15, 2026 | 1,039.00 | 1,040.00 | 1,011.00 | 1,012.00 | 1,012.00 | -2.60% | 7,200 |
| May 14, 2026 | 1,052.00 | 1,054.00 | 1,039.00 | 1,039.00 | 1,039.00 | -1.33% | 8,100 |
| May 13, 2026 | 1,059.00 | 1,067.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.57% | 4,200 |
| May 12, 2026 | 1,059.00 | 1,059.00 | 1,054.00 | 1,059.00 | 1,059.00 | 0.38% | 5,600 |
| May 11, 2026 | 1,063.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 6,400 |
| May 8, 2026 | 1,061.00 | 1,064.00 | 1,046.00 | 1,055.00 | 1,055.00 | -0.57% | 8,000 |
| May 7, 2026 | 1,050.00 | 1,088.00 | 1,050.00 | 1,061.00 | 1,061.00 | 1.63% | 7,900 |
| 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 |