Technoflex Corporation (TYO:3449)
Japan · Delayed Price · Currency is JPY 4,860.00
+700.00 (16.83%)
Jul 31, 2026, 3:30 PM JST
Technoflex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 7,480.00 | 7,540.00 | 7,090.00 | 7,170.00 | 7,147.28 | -3.24% | 74,600 |
| Jun 15, 2026 | 7,210.00 | 7,470.00 | 7,030.00 | 7,410.00 | 7,386.51 | 7.55% | 98,500 |
| Jun 12, 2026 | 7,220.00 | 7,340.00 | 6,820.00 | 6,890.00 | 6,868.16 | -2.13% | 141,100 |
| Jun 11, 2026 | 6,950.00 | 7,290.00 | 6,810.00 | 7,040.00 | 7,017.69 | -2.49% | 146,800 |
| Jun 10, 2026 | 7,210.00 | 7,450.00 | 7,000.00 | 7,220.00 | 7,197.12 | -1.23% | 105,800 |
| Jun 9, 2026 | 7,420.00 | 7,500.00 | 7,060.00 | 7,310.00 | 7,286.83 | 0.97% | 94,800 |
| Jun 8, 2026 | 6,840.00 | 7,420.00 | 6,700.00 | 7,240.00 | 7,217.05 | -3.98% | 175,800 |
| Jun 5, 2026 | 7,870.00 | 7,890.00 | 7,250.00 | 7,540.00 | 7,516.10 | -5.04% | 107,300 |
| Jun 4, 2026 | 7,230.00 | 7,940.00 | 7,230.00 | 7,940.00 | 7,914.83 | 8.62% | 172,100 |
| Jun 3, 2026 | 6,800.00 | 7,380.00 | 6,770.00 | 7,310.00 | 7,286.83 | 8.78% | 160,200 |
| Jun 2, 2026 | 6,730.00 | 6,830.00 | 6,390.00 | 6,720.00 | 6,698.70 | -1.61% | 103,600 |
| Jun 1, 2026 | 6,930.00 | 7,230.00 | 6,740.00 | 6,830.00 | 6,808.35 | - | 139,100 |
| May 29, 2026 | 6,640.00 | 7,080.00 | 6,580.00 | 6,830.00 | 6,808.35 | 5.08% | 143,200 |
| May 28, 2026 | 6,700.00 | 6,710.00 | 6,290.00 | 6,500.00 | 6,479.40 | -5.11% | 240,900 |
| May 27, 2026 | 7,320.00 | 7,520.00 | 6,800.00 | 6,850.00 | 6,828.29 | -6.55% | 253,200 |
| May 26, 2026 | 7,080.00 | 7,380.00 | 6,900.00 | 7,330.00 | 7,306.77 | 2.81% | 180,000 |
| May 25, 2026 | 6,530.00 | 7,270.00 | 6,530.00 | 7,130.00 | 7,107.40 | 9.19% | 198,200 |
| May 22, 2026 | 6,370.00 | 6,610.00 | 6,210.00 | 6,530.00 | 6,509.30 | 0.93% | 153,200 |