Technoflex Corporation (TYO:3449)
Japan · Delayed Price · Currency is JPY 7,310.00
+70.00 (0.97%)
Jun 9, 2026, 3:30 PM JST
Technoflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 6,840.00 | 7,420.00 | 6,700.00 | 7,240.00 | 7,240.00 | -3.98% | 175,800 |
| Jun 5, 2026 | 7,870.00 | 7,890.00 | 7,250.00 | 7,540.00 | 7,540.00 | -5.04% | 107,300 |
| Jun 4, 2026 | 7,230.00 | 7,940.00 | 7,230.00 | 7,940.00 | 7,940.00 | 8.62% | 172,100 |
| Jun 3, 2026 | 6,800.00 | 7,380.00 | 6,770.00 | 7,310.00 | 7,310.00 | 8.78% | 160,200 |
| Jun 2, 2026 | 6,730.00 | 6,830.00 | 6,390.00 | 6,720.00 | 6,720.00 | -1.61% | 103,600 |
| Jun 1, 2026 | 6,930.00 | 7,230.00 | 6,740.00 | 6,830.00 | 6,830.00 | - | 139,100 |
| May 29, 2026 | 6,640.00 | 7,080.00 | 6,580.00 | 6,830.00 | 6,830.00 | 5.08% | 143,200 |
| May 28, 2026 | 6,700.00 | 6,710.00 | 6,290.00 | 6,500.00 | 6,500.00 | -5.11% | 240,900 |
| May 27, 2026 | 7,320.00 | 7,520.00 | 6,800.00 | 6,850.00 | 6,850.00 | -6.55% | 253,200 |
| May 26, 2026 | 7,080.00 | 7,380.00 | 6,900.00 | 7,330.00 | 7,330.00 | 2.81% | 180,000 |
| May 25, 2026 | 6,530.00 | 7,270.00 | 6,530.00 | 7,130.00 | 7,130.00 | 9.19% | 198,200 |
| May 22, 2026 | 6,370.00 | 6,610.00 | 6,210.00 | 6,530.00 | 6,530.00 | 0.93% | 153,200 |
| May 21, 2026 | 6,390.00 | 6,730.00 | 6,370.00 | 6,470.00 | 6,470.00 | 5.89% | 232,200 |
| May 20, 2026 | 6,120.00 | 6,270.00 | 5,780.00 | 6,110.00 | 6,110.00 | -0.33% | 183,000 |
| May 19, 2026 | 6,260.00 | 6,600.00 | 6,090.00 | 6,130.00 | 6,130.00 | -0.65% | 285,100 |
| May 18, 2026 | 5,700.00 | 6,200.00 | 5,640.00 | 6,170.00 | 6,170.00 | 7.49% | 409,000 |
| May 15, 2026 | 6,100.00 | 6,290.00 | 5,660.00 | 5,740.00 | 5,740.00 | -4.33% | 300,600 |
| May 14, 2026 | 6,220.00 | 6,230.00 | 5,770.00 | 6,000.00 | 6,000.00 | 14.72% | 465,700 |
| May 13, 2026 | 5,170.00 | 5,350.00 | 5,070.00 | 5,230.00 | 5,230.00 | -0.57% | 107,100 |
| May 12, 2026 | 5,370.00 | 5,500.00 | 5,240.00 | 5,260.00 | 5,260.00 | -1.31% | 108,000 |
| May 11, 2026 | 5,340.00 | 5,490.00 | 5,290.00 | 5,330.00 | 5,330.00 | 0.19% | 131,900 |
| May 8, 2026 | 5,200.00 | 5,410.00 | 5,200.00 | 5,320.00 | 5,320.00 | 1.92% | 114,700 |
| May 7, 2026 | 5,000.00 | 5,250.00 | 4,900.00 | 5,220.00 | 5,220.00 | 7.41% | 143,100 |
| May 1, 2026 | 4,780.00 | 4,925.00 | 4,745.00 | 4,860.00 | 4,860.00 | 1.57% | 128,900 |
| Apr 30, 2026 | 4,370.00 | 4,875.00 | 4,365.00 | 4,785.00 | 4,785.00 | 9.50% | 337,400 |
| Apr 28, 2026 | 4,260.00 | 4,375.00 | 4,205.00 | 4,370.00 | 4,370.00 | 2.58% | 101,700 |
| Apr 27, 2026 | 4,350.00 | 4,385.00 | 4,215.00 | 4,260.00 | 4,260.00 | -2.07% | 86,700 |
| Apr 24, 2026 | 4,290.00 | 4,440.00 | 4,250.00 | 4,350.00 | 4,350.00 | 2.11% | 123,600 |
| Apr 23, 2026 | 4,230.00 | 4,335.00 | 4,210.00 | 4,260.00 | 4,260.00 | 0.71% | 120,800 |
| Apr 22, 2026 | 4,140.00 | 4,240.00 | 4,060.00 | 4,230.00 | 4,230.00 | 0.48% | 112,400 |
| Apr 21, 2026 | 3,995.00 | 4,295.00 | 3,975.00 | 4,210.00 | 4,210.00 | 6.05% | 273,800 |
| Apr 20, 2026 | 3,810.00 | 4,075.00 | 3,810.00 | 3,970.00 | 3,970.00 | 2.32% | 274,500 |
| Apr 17, 2026 | 3,850.00 | 4,130.00 | 3,810.00 | 3,880.00 | 3,880.00 | 13.12% | 1,097,000 |
| Apr 16, 2026 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 17.18% | 28,500 |
| Apr 15, 2026 | 2,978.00 | 3,010.00 | 2,897.00 | 2,927.00 | 2,927.00 | 0.41% | 110,900 |
| Apr 14, 2026 | 2,877.00 | 2,915.00 | 2,774.00 | 2,915.00 | 2,915.00 | 3.11% | 211,900 |
| Apr 13, 2026 | 2,845.00 | 2,928.00 | 2,800.00 | 2,827.00 | 2,827.00 | -1.70% | 74,700 |
| Apr 10, 2026 | 2,826.00 | 2,903.00 | 2,826.00 | 2,876.00 | 2,876.00 | 3.56% | 113,400 |
| Apr 9, 2026 | 2,708.00 | 2,789.00 | 2,700.00 | 2,777.00 | 2,777.00 | 2.89% | 95,200 |
| Apr 8, 2026 | 2,680.00 | 2,700.00 | 2,636.00 | 2,699.00 | 2,699.00 | 4.37% | 48,700 |
| Apr 7, 2026 | 2,524.00 | 2,596.00 | 2,524.00 | 2,586.00 | 2,586.00 | 2.46% | 63,300 |
| Apr 6, 2026 | 2,522.00 | 2,558.00 | 2,520.00 | 2,524.00 | 2,524.00 | 0.08% | 27,000 |
| Apr 3, 2026 | 2,511.00 | 2,548.00 | 2,505.00 | 2,522.00 | 2,522.00 | 0.80% | 43,300 |
| Apr 2, 2026 | 2,565.00 | 2,624.00 | 2,502.00 | 2,502.00 | 2,502.00 | -1.92% | 78,000 |
| Apr 1, 2026 | 2,550.00 | 2,558.00 | 2,503.00 | 2,551.00 | 2,551.00 | 4.12% | 38,400 |
| Mar 31, 2026 | 2,441.00 | 2,497.00 | 2,420.00 | 2,450.00 | 2,450.00 | -2.55% | 61,300 |
| Mar 30, 2026 | 2,495.00 | 2,522.00 | 2,443.00 | 2,514.00 | 2,514.00 | -3.46% | 72,400 |
| Mar 27, 2026 | 2,571.00 | 2,633.00 | 2,557.00 | 2,604.00 | 2,604.00 | -0.31% | 55,200 |
| Mar 26, 2026 | 2,759.00 | 2,795.00 | 2,591.00 | 2,612.00 | 2,612.00 | -4.50% | 90,200 |
| Mar 25, 2026 | 2,693.00 | 2,757.00 | 2,690.00 | 2,735.00 | 2,735.00 | 3.32% | 66,700 |