Techfirm Holdings Inc. (TYO:3625)
Japan · Delayed Price · Currency is JPY 739.00
+9.00 (1.23%)
Sep 30, 2026, 3:30 PM JST
Techfirm Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 715.00 | 738.00 | 715.00 | 728.00 | 728.00 | -0.27% | 39,400 |
| Sep 29, 2026 | 719.00 | 737.00 | 711.00 | 730.00 | 730.00 | 2.38% | 14,300 |
| Sep 28, 2026 | 724.00 | 744.00 | 699.00 | 713.00 | 713.00 | -0.83% | 32,700 |
| Sep 25, 2026 | 679.00 | 720.00 | 677.00 | 719.00 | 719.00 | 5.74% | 27,800 |
| Sep 24, 2026 | 682.00 | 687.00 | 680.00 | 680.00 | 680.00 | -0.44% | 5,800 |
| Sep 18, 2026 | 682.00 | 689.00 | 681.00 | 683.00 | 683.00 | 0.15% | 6,300 |
| Sep 17, 2026 | 687.00 | 689.00 | 680.00 | 682.00 | 682.00 | -0.73% | 4,500 |
| Sep 16, 2026 | 682.00 | 687.00 | 669.00 | 687.00 | 687.00 | 1.03% | 8,600 |
| Sep 15, 2026 | 672.00 | 685.00 | 672.00 | 680.00 | 680.00 | - | 6,300 |
| Sep 14, 2026 | 669.00 | 680.00 | 664.00 | 680.00 | 680.00 | 1.64% | 9,300 |
| Sep 11, 2026 | 631.00 | 670.00 | 631.00 | 669.00 | 669.00 | 5.85% | 10,400 |
| Sep 10, 2026 | 643.00 | 648.00 | 625.00 | 632.00 | 632.00 | -2.47% | 15,800 |
| Sep 9, 2026 | 641.00 | 652.00 | 641.00 | 648.00 | 648.00 | 1.09% | 1,800 |
| Sep 8, 2026 | 637.00 | 658.00 | 637.00 | 641.00 | 641.00 | 2.23% | 18,500 |
| Sep 7, 2026 | 652.00 | 652.00 | 627.00 | 627.00 | 627.00 | -3.83% | 7,500 |
| Sep 4, 2026 | 659.00 | 674.00 | 652.00 | 652.00 | 652.00 | -1.06% | 8,600 |
| Sep 3, 2026 | 674.00 | 674.00 | 656.00 | 659.00 | 659.00 | -2.23% | 4,800 |
| Sep 2, 2026 | 674.00 | 680.00 | 665.00 | 674.00 | 674.00 | 0.60% | 10,400 |
| Sep 1, 2026 | 661.00 | 670.00 | 656.00 | 670.00 | 670.00 | 1.21% | 4,700 |
| Aug 31, 2026 | 674.00 | 677.00 | 662.00 | 662.00 | 662.00 | -0.45% | 5,500 |
| Aug 28, 2026 | 671.00 | 678.00 | 663.00 | 665.00 | 665.00 | -0.60% | 9,900 |
| Aug 27, 2026 | 662.00 | 670.00 | 660.00 | 669.00 | 669.00 | 1.52% | 10,500 |
| Aug 26, 2026 | 660.00 | 667.00 | 652.00 | 659.00 | 659.00 | -0.90% | 6,500 |
| Aug 25, 2026 | 654.00 | 666.00 | 653.00 | 665.00 | 665.00 | 1.06% | 11,800 |
| Aug 24, 2026 | 672.00 | 675.00 | 646.00 | 658.00 | 658.00 | -2.08% | 16,800 |
| Aug 21, 2026 | 659.00 | 672.00 | 656.00 | 672.00 | 672.00 | 1.97% | 27,900 |
| Aug 20, 2026 | 640.00 | 661.00 | 640.00 | 659.00 | 659.00 | 2.49% | 17,700 |
| Aug 19, 2026 | 642.00 | 649.00 | 634.00 | 643.00 | 643.00 | 1.42% | 6,800 |
| Aug 18, 2026 | 644.00 | 645.00 | 628.00 | 634.00 | 634.00 | -1.86% | 14,100 |
| Aug 17, 2026 | 650.00 | 657.00 | 628.00 | 646.00 | 646.00 | -2.12% | 11,900 |
| Aug 14, 2026 | 643.00 | 661.00 | 634.00 | 660.00 | 660.00 | 3.61% | 21,100 |
| Aug 13, 2026 | 637.00 | 649.00 | 634.00 | 637.00 | 637.00 | -1.55% | 9,300 |
| Aug 12, 2026 | 645.00 | 650.00 | 638.00 | 647.00 | 647.00 | - | 6,100 |
| Aug 10, 2026 | 629.00 | 647.00 | 617.00 | 647.00 | 647.00 | 2.05% | 20,000 |
| Aug 7, 2026 | 641.00 | 657.00 | 632.00 | 634.00 | 634.00 | -1.55% | 11,700 |
| Aug 6, 2026 | 635.00 | 652.00 | 630.00 | 644.00 | 644.00 | 2.22% | 13,200 |
| Aug 5, 2026 | 640.00 | 646.00 | 626.00 | 630.00 | 630.00 | -1.56% | 15,100 |
| Aug 4, 2026 | 604.00 | 641.00 | 604.00 | 640.00 | 640.00 | 4.23% | 28,700 |
| Aug 3, 2026 | 610.00 | 614.00 | 599.00 | 614.00 | 614.00 | 1.82% | 15,500 |
| Jul 31, 2026 | 579.00 | 613.00 | 578.00 | 603.00 | 603.00 | 4.15% | 24,700 |
| Jul 30, 2026 | 599.00 | 599.00 | 578.00 | 579.00 | 579.00 | -2.36% | 17,900 |
| Jul 29, 2026 | 580.00 | 608.00 | 557.00 | 593.00 | 593.00 | 1.37% | 117,700 |
| Jul 28, 2026 | 571.00 | 672.00 | 571.00 | 585.00 | 585.00 | 2.27% | 633,100 |
| Jul 27, 2026 | 563.00 | 581.00 | 562.00 | 572.00 | 572.00 | -0.17% | 17,500 |
| Jul 24, 2026 | 570.00 | 574.00 | 563.00 | 573.00 | 573.00 | 0.35% | 5,600 |
| Jul 23, 2026 | 577.00 | 578.00 | 571.00 | 571.00 | 571.00 | -1.21% | 3,200 |
| Jul 22, 2026 | 571.00 | 583.00 | 571.00 | 578.00 | 578.00 | -0.52% | 6,800 |
| Jul 21, 2026 | 573.00 | 584.00 | 570.00 | 581.00 | 581.00 | 0.52% | 13,800 |
| Jul 17, 2026 | 577.00 | 578.00 | 559.00 | 578.00 | 578.00 | 1.40% | 16,200 |
| Jul 16, 2026 | 570.00 | 580.00 | 567.00 | 570.00 | 570.00 | - | 10,500 |