Techno Alpha Co., Ltd. (TYO:3089)
Japan · Delayed Price · Currency is JPY 1,055.00
+4.00 (0.38%)
Sep 18, 2026, 3:30 PM JST
Techno Alpha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,060.00 | 1,064.00 | 1,054.00 | 1,055.00 | 1,055.00 | 0.38% | 2,900 |
| Sep 17, 2026 | 1,060.00 | 1,066.00 | 1,049.00 | 1,051.00 | 1,051.00 | -0.85% | 6,300 |
| Sep 16, 2026 | 1,061.00 | 1,077.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.09% | 5,400 |
| Sep 15, 2026 | 1,049.00 | 1,100.00 | 1,049.00 | 1,061.00 | 1,061.00 | 1.14% | 6,100 |
| Sep 14, 2026 | 1,077.00 | 1,077.00 | 1,043.00 | 1,049.00 | 1,049.00 | -0.66% | 7,800 |
| Sep 11, 2026 | 1,050.00 | 1,080.00 | 1,050.00 | 1,056.00 | 1,056.00 | - | 3,300 |
| Sep 10, 2026 | 1,067.00 | 1,072.00 | 1,056.00 | 1,056.00 | 1,056.00 | -1.03% | 2,700 |
| Sep 9, 2026 | 1,071.00 | 1,073.00 | 1,063.00 | 1,067.00 | 1,067.00 | -0.56% | 1,700 |
| Sep 8, 2026 | 1,078.00 | 1,082.00 | 1,070.00 | 1,073.00 | 1,073.00 | -0.46% | 3,000 |
| Sep 7, 2026 | 1,078.00 | 1,137.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.09% | 7,600 |
| Sep 4, 2026 | 1,083.00 | 1,090.00 | 1,076.00 | 1,079.00 | 1,079.00 | -1.01% | 2,500 |
| Sep 3, 2026 | 1,072.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.58% | 3,500 |
| Sep 2, 2026 | 1,110.00 | 1,111.00 | 1,061.00 | 1,073.00 | 1,073.00 | -3.33% | 9,900 |
| Sep 1, 2026 | 1,135.00 | 1,138.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.20% | 5,000 |
| Aug 31, 2026 | 1,120.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1.34% | 5,300 |
| Aug 28, 2026 | 1,127.00 | 1,127.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 2,600 |
| 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 |