Skip to main content
logo
Technoflex Corporation (TYO:3449)
Japan flag Japan · Delayed Price · Currency is JPY
6,020.00
-110.00 (-1.79%)
May 20, 2026, 12:44 PM JST

Technoflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20266,260.006,600.006,090.006,130.006,130.00-0.65%285,100
May 18, 20265,700.006,200.005,640.006,170.006,170.007.49%409,000
May 15, 20266,100.006,290.005,660.005,740.005,740.00-4.33%300,600
May 14, 20266,220.006,230.005,770.006,000.006,000.0014.72%465,700
May 13, 20265,170.005,350.005,070.005,230.005,230.00-0.57%107,100
May 12, 20265,370.005,500.005,240.005,260.005,260.00-1.31%108,000
May 11, 20265,340.005,490.005,290.005,330.005,330.000.19%131,900
May 8, 20265,200.005,410.005,200.005,320.005,320.001.92%114,700
May 7, 20265,000.005,250.004,900.005,220.005,220.007.41%143,100
May 1, 20264,780.004,925.004,745.004,860.004,860.001.57%128,900
Apr 30, 20264,370.004,875.004,365.004,785.004,785.009.50%337,400
Apr 28, 20264,260.004,375.004,205.004,370.004,370.002.58%101,700
Apr 27, 20264,350.004,385.004,215.004,260.004,260.00-2.07%86,700
Apr 24, 20264,290.004,440.004,250.004,350.004,350.002.11%123,600
Apr 23, 20264,230.004,335.004,210.004,260.004,260.000.71%120,800
Apr 22, 20264,140.004,240.004,060.004,230.004,230.000.48%112,400
Apr 21, 20263,995.004,295.003,975.004,210.004,210.006.05%273,800
Apr 20, 20263,810.004,075.003,810.003,970.003,970.002.32%274,500
Apr 17, 20263,850.004,130.003,810.003,880.003,880.0013.12%1,097,000
Apr 16, 20263,430.003,430.003,430.003,430.003,430.0017.18%28,500
Apr 15, 20262,978.003,010.002,897.002,927.002,927.000.41%110,900
Apr 14, 20262,877.002,915.002,774.002,915.002,915.003.11%211,900
Apr 13, 20262,845.002,928.002,800.002,827.002,827.00-1.70%74,700
Apr 10, 20262,826.002,903.002,826.002,876.002,876.003.56%113,400
Apr 9, 20262,708.002,789.002,700.002,777.002,777.002.89%95,200
Apr 8, 20262,680.002,700.002,636.002,699.002,699.004.37%48,700
Apr 7, 20262,524.002,596.002,524.002,586.002,586.002.46%63,300
Apr 6, 20262,522.002,558.002,520.002,524.002,524.000.08%27,000
Apr 3, 20262,511.002,548.002,505.002,522.002,522.000.80%43,300
Apr 2, 20262,565.002,624.002,502.002,502.002,502.00-1.92%78,000
Apr 1, 20262,550.002,558.002,503.002,551.002,551.004.12%38,400
Mar 31, 20262,441.002,497.002,420.002,450.002,450.00-2.55%61,300
Mar 30, 20262,495.002,522.002,443.002,514.002,514.00-3.46%72,400
Mar 27, 20262,571.002,633.002,557.002,604.002,604.00-0.31%55,200
Mar 26, 20262,759.002,795.002,591.002,612.002,612.00-4.50%90,200
Mar 25, 20262,693.002,757.002,690.002,735.002,735.003.32%66,700
Mar 24, 20262,699.002,703.002,620.002,647.002,647.001.85%75,600
Mar 23, 20262,632.002,632.002,567.002,599.002,599.00-4.87%108,500
Mar 19, 20262,766.002,804.002,722.002,732.002,732.00-3.09%104,500
Mar 18, 20262,742.002,838.002,737.002,819.002,819.003.72%139,900
Mar 17, 20262,730.002,768.002,700.002,718.002,718.004.62%119,500
Mar 16, 20262,500.002,598.002,489.002,598.002,598.003.38%94,300
Mar 13, 20262,484.002,564.002,481.002,513.002,513.00-0.83%78,500
Mar 12, 20262,505.002,575.002,495.002,534.002,534.000.08%98,400
Mar 11, 20262,434.002,554.002,434.002,532.002,532.003.86%74,600
Mar 10, 20262,390.002,458.002,361.002,438.002,438.006.46%76,500
Mar 9, 20262,281.002,328.002,236.002,290.002,290.00-7.51%108,600
Mar 6, 20262,441.002,483.002,411.002,476.002,476.00-0.60%54,600
Mar 5, 20262,474.002,519.002,430.002,491.002,491.004.93%78,300
Mar 4, 20262,459.002,465.002,271.002,374.002,374.00-7.23%167,700