Technoflex Corporation (TYO:3449)
Japan · Delayed Price · Currency is JPY 4,405.00
-40.00 (-0.90%)
Sep 25, 2026, 3:30 PM JST
Technoflex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,375.00 | 4,520.00 | 4,330.00 | 4,405.00 | 4,405.00 | -0.90% | 163,500 |
| Sep 24, 2026 | 4,625.00 | 4,675.00 | 4,385.00 | 4,445.00 | 4,445.00 | -0.34% | 158,400 |
| Sep 18, 2026 | 4,245.00 | 4,460.00 | 4,245.00 | 4,460.00 | 4,460.00 | 6.83% | 496,200 |
| Sep 17, 2026 | 4,180.00 | 4,215.00 | 4,090.00 | 4,175.00 | 4,175.00 | 1.09% | 130,500 |
| Sep 16, 2026 | 3,935.00 | 4,140.00 | 3,870.00 | 4,130.00 | 4,130.00 | 4.69% | 102,900 |
| Sep 15, 2026 | 3,805.00 | 3,990.00 | 3,780.00 | 3,945.00 | 3,945.00 | 2.07% | 82,000 |
| Sep 14, 2026 | 4,025.00 | 4,060.00 | 3,805.00 | 3,865.00 | 3,865.00 | -2.28% | 138,100 |
| Sep 11, 2026 | 3,970.00 | 3,970.00 | 3,840.00 | 3,955.00 | 3,955.00 | -3.54% | 85,000 |
| Sep 10, 2026 | 4,055.00 | 4,130.00 | 4,010.00 | 4,100.00 | 4,100.00 | 0.99% | 63,200 |
| Sep 9, 2026 | 4,025.00 | 4,125.00 | 4,005.00 | 4,060.00 | 4,060.00 | 2.40% | 72,400 |
| Sep 8, 2026 | 4,085.00 | 4,140.00 | 3,950.00 | 3,965.00 | 3,965.00 | -4.00% | 126,400 |
| Sep 7, 2026 | 3,990.00 | 4,145.00 | 3,975.00 | 4,130.00 | 4,130.00 | 5.22% | 126,300 |
| Sep 4, 2026 | 3,760.00 | 3,970.00 | 3,730.00 | 3,925.00 | 3,925.00 | 5.37% | 123,300 |
| Sep 3, 2026 | 3,715.00 | 3,780.00 | 3,680.00 | 3,725.00 | 3,725.00 | - | 81,700 |
| Sep 2, 2026 | 3,790.00 | 3,815.00 | 3,705.00 | 3,725.00 | 3,725.00 | -4.85% | 85,400 |
| Sep 1, 2026 | 3,990.00 | 4,065.00 | 3,860.00 | 3,915.00 | 3,915.00 | -1.63% | 98,400 |
| Aug 31, 2026 | 3,845.00 | 3,980.00 | 3,800.00 | 3,980.00 | 3,980.00 | 1.66% | 135,000 |
| Aug 28, 2026 | 4,000.00 | 4,050.00 | 3,885.00 | 3,915.00 | 3,915.00 | -2.61% | 122,300 |
| Aug 27, 2026 | 3,885.00 | 4,070.00 | 3,790.00 | 4,020.00 | 4,020.00 | 5.24% | 163,500 |
| 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 |