Technoflex Corporation (TYO:3449)
Japan · Delayed Price · Currency is JPY 4,020.00
+200.00 (5.24%)
Aug 27, 2026, 3:30 PM JST
Technoflex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3,885.00 | 4,015.00 | 3,790.00 | 3,985.00 | - | 4.32% | 95,500 |
| Aug 26, 2026 | 3,800.00 | 3,855.00 | 3,745.00 | 3,820.00 | 3,820.00 | -0.52% | 98,500 |
| Aug 25, 2026 | 3,800.00 | 3,855.00 | 3,715.00 | 3,840.00 | 3,840.00 | -0.78% | 100,500 |
| Aug 24, 2026 | 3,760.00 | 3,905.00 | 3,715.00 | 3,870.00 | 3,870.00 | 3.34% | 130,400 |
| Aug 21, 2026 | 3,900.00 | 3,900.00 | 3,660.00 | 3,745.00 | 3,745.00 | -6.49% | 180,400 |
| Aug 20, 2026 | 3,850.00 | 4,025.00 | 3,755.00 | 4,005.00 | 4,005.00 | 5.67% | 144,400 |
| Aug 19, 2026 | 3,925.00 | 3,925.00 | 3,760.00 | 3,790.00 | 3,790.00 | -5.13% | 144,900 |
| Aug 18, 2026 | 4,200.00 | 4,380.00 | 3,945.00 | 3,995.00 | 3,995.00 | -4.88% | 207,700 |
| Aug 17, 2026 | 4,065.00 | 4,270.00 | 4,055.00 | 4,200.00 | 4,200.00 | 3.70% | 124,000 |
| Aug 14, 2026 | 4,200.00 | 4,235.00 | 3,965.00 | 4,050.00 | 4,050.00 | -1.46% | 145,300 |
| Aug 13, 2026 | 4,140.00 | 4,340.00 | 4,030.00 | 4,110.00 | 4,110.00 | -0.12% | 204,200 |
| Aug 12, 2026 | 3,920.00 | 4,120.00 | 3,785.00 | 4,115.00 | 4,115.00 | 6.61% | 228,600 |
| Aug 10, 2026 | 3,900.00 | 4,050.00 | 3,755.00 | 3,860.00 | 3,860.00 | -9.18% | 364,200 |
| Aug 7, 2026 | 4,400.00 | 4,450.00 | 4,250.00 | 4,250.00 | 4,250.00 | -14.14% | 175,000 |
| Aug 6, 2026 | 4,995.00 | 5,100.00 | 4,795.00 | 4,950.00 | 4,950.00 | -3.88% | 192,300 |
| Aug 5, 2026 | 4,890.00 | 5,290.00 | 4,890.00 | 5,150.00 | 5,150.00 | 8.08% | 146,500 |
| Aug 4, 2026 | 4,570.00 | 4,920.00 | 4,565.00 | 4,765.00 | 4,765.00 | 4.27% | 154,300 |
| Aug 3, 2026 | 4,720.00 | 4,860.00 | 4,565.00 | 4,570.00 | 4,570.00 | -5.97% | 212,700 |
| Jul 31, 2026 | 4,790.00 | 4,860.00 | 4,705.00 | 4,860.00 | 4,860.00 | 16.83% | 129,200 |
| Jul 30, 2026 | 3,920.00 | 4,440.00 | 3,825.00 | 4,160.00 | 4,160.00 | 6.80% | 306,000 |
| Jul 29, 2026 | 4,235.00 | 4,260.00 | 3,770.00 | 3,895.00 | 3,895.00 | -8.35% | 270,600 |
| Jul 28, 2026 | 4,405.00 | 4,420.00 | 4,235.00 | 4,250.00 | 4,250.00 | -9.96% | 191,600 |
| Jul 27, 2026 | 4,645.00 | 4,745.00 | 4,445.00 | 4,720.00 | 4,720.00 | -4.16% | 409,200 |
| Jul 24, 2026 | 5,250.00 | 5,250.00 | 4,820.00 | 4,925.00 | 4,925.00 | -7.94% | 183,300 |
| Jul 23, 2026 | 5,120.00 | 5,460.00 | 5,080.00 | 5,350.00 | 5,350.00 | 4.70% | 168,600 |
| Jul 22, 2026 | 5,350.00 | 5,520.00 | 5,070.00 | 5,110.00 | 5,110.00 | 4.18% | 349,100 |
| Jul 21, 2026 | 4,910.00 | 4,930.00 | 4,665.00 | 4,905.00 | 4,905.00 | -0.10% | 259,400 |
| Jul 17, 2026 | 4,770.00 | 4,925.00 | 4,445.00 | 4,910.00 | 4,910.00 | -8.74% | 590,900 |
| Jul 16, 2026 | 6,440.00 | 6,440.00 | 5,380.00 | 5,380.00 | 5,380.00 | -15.67% | 307,100 |
| Jul 15, 2026 | 6,120.00 | 6,630.00 | 6,060.00 | 6,380.00 | 6,380.00 | 5.80% | 172,500 |
| Jul 14, 2026 | 6,100.00 | 6,170.00 | 5,870.00 | 6,030.00 | 6,030.00 | -1.63% | 163,300 |
| Jul 13, 2026 | 6,520.00 | 6,710.00 | 6,050.00 | 6,130.00 | 6,130.00 | -3.31% | 168,200 |
| Jul 10, 2026 | 6,430.00 | 6,730.00 | 6,270.00 | 6,340.00 | 6,340.00 | 0.16% | 147,600 |
| Jul 9, 2026 | 6,820.00 | 7,090.00 | 6,060.00 | 6,330.00 | 6,330.00 | -5.80% | 369,900 |
| Jul 8, 2026 | 6,320.00 | 7,040.00 | 6,220.00 | 6,720.00 | 6,720.00 | 1.51% | 259,800 |
| Jul 7, 2026 | 6,610.00 | 7,150.00 | 6,480.00 | 6,620.00 | 6,620.00 | -2.79% | 312,200 |
| Jul 6, 2026 | 8,200.00 | 8,670.00 | 6,810.00 | 6,810.00 | 6,810.00 | -15.51% | 313,800 |
| Jul 3, 2026 | 7,640.00 | 8,060.00 | 7,230.00 | 8,060.00 | 8,060.00 | -2.18% | 321,900 |
| Jul 2, 2026 | 9,440.00 | 9,490.00 | 8,240.00 | 8,240.00 | 8,240.00 | -15.40% | 210,200 |
| Jul 1, 2026 | 10,200.00 | 10,300.00 | 9,450.00 | 9,740.00 | 9,740.00 | -1.22% | 93,200 |
| Jun 30, 2026 | 10,170.00 | 10,250.00 | 9,710.00 | 9,860.00 | 9,860.00 | -2.95% | 100,100 |
| Jun 29, 2026 | 9,270.00 | 10,160.00 | 8,680.00 | 10,160.00 | 10,160.00 | 11.39% | 244,900 |
| Jun 26, 2026 | 9,530.00 | 9,670.00 | 8,800.00 | 9,150.00 | 9,121.00 | -6.92% | 141,700 |
| Jun 25, 2026 | 9,740.00 | 10,300.00 | 9,480.00 | 9,830.00 | 9,798.84 | 5.36% | 169,800 |
| Jun 24, 2026 | 9,560.00 | 10,290.00 | 9,030.00 | 9,330.00 | 9,300.43 | -3.22% | 234,000 |
| Jun 23, 2026 | 10,540.00 | 10,740.00 | 9,380.00 | 9,640.00 | 9,609.45 | -8.54% | 310,300 |
| Jun 22, 2026 | 9,340.00 | 10,540.00 | 9,340.00 | 10,540.00 | 10,506.59 | 16.59% | 219,000 |
| Jun 19, 2026 | 9,110.00 | 9,590.00 | 8,840.00 | 9,040.00 | 9,011.35 | 3.43% | 210,900 |
| Jun 18, 2026 | 7,790.00 | 9,140.00 | 7,700.00 | 8,740.00 | 8,712.30 | 13.80% | 216,300 |
| Jun 17, 2026 | 7,080.00 | 7,700.00 | 7,050.00 | 7,680.00 | 7,655.66 | 7.11% | 87,200 |