Techfirm Holdings Inc. (TYO:3625)
Japan · Delayed Price · Currency is JPY 578.00
+8.00 (1.40%)
Jul 17, 2026, 3:30 PM JST
Techfirm Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | -0.87% | 14,400 |
| Jul 14, 2026 | 570.00 | 583.00 | 562.00 | 575.00 | 575.00 | 2.86% | 27,500 |
| Jul 13, 2026 | 581.00 | 595.00 | 543.00 | 559.00 | 559.00 | -5.25% | 70,400 |
| Jul 10, 2026 | 636.00 | 636.00 | 584.00 | 590.00 | 590.00 | -4.22% | 74,700 |
| Jul 9, 2026 | 615.00 | 690.00 | 600.00 | 616.00 | 616.00 | 0.16% | 301,800 |
| Jul 8, 2026 | 610.00 | 658.00 | 600.00 | 615.00 | 615.00 | -4.35% | 245,100 |
| Jul 7, 2026 | 542.00 | 643.00 | 542.00 | 643.00 | 643.00 | 18.42% | 339,000 |
| Jul 6, 2026 | 551.00 | 553.00 | 543.00 | 543.00 | 543.00 | -1.45% | 5,700 |
| Jul 3, 2026 | 530.00 | 551.00 | 530.00 | 551.00 | 551.00 | 0.55% | 9,900 |
| Jul 2, 2026 | 548.00 | 554.00 | 536.00 | 548.00 | 548.00 | 0.18% | 5,300 |
| Jul 1, 2026 | 546.00 | 560.00 | 546.00 | 547.00 | 547.00 | - | 4,700 |
| Jun 30, 2026 | 553.00 | 556.00 | 545.00 | 547.00 | 547.00 | -2.84% | 3,900 |
| Jun 29, 2026 | 555.00 | 563.00 | 555.00 | 563.00 | 563.00 | 2.74% | 2,800 |
| Jun 26, 2026 | 550.00 | 560.00 | 550.00 | 556.00 | 548.00 | 1.09% | 3,800 |
| Jun 25, 2026 | 550.00 | 556.00 | 548.00 | 550.00 | 542.09 | - | 3,500 |
| Jun 24, 2026 | 556.00 | 556.00 | 540.00 | 550.00 | 542.09 | -1.26% | 6,400 |
| Jun 23, 2026 | 563.00 | 563.00 | 540.00 | 557.00 | 548.99 | -2.28% | 22,800 |
| Jun 22, 2026 | 538.00 | 570.00 | 538.00 | 570.00 | 561.80 | 7.75% | 14,200 |
| Jun 19, 2026 | 570.00 | 570.00 | 529.00 | 529.00 | 521.39 | -7.19% | 23,100 |
| Jun 18, 2026 | 578.00 | 578.00 | 565.00 | 570.00 | 561.80 | -1.38% | 9,700 |
| Jun 17, 2026 | 570.00 | 578.00 | 563.00 | 578.00 | 569.68 | 2.48% | 10,100 |
| Jun 16, 2026 | 536.00 | 567.00 | 536.00 | 564.00 | 555.88 | -0.35% | 9,000 |
| Jun 15, 2026 | 557.00 | 572.00 | 557.00 | 566.00 | 557.86 | -0.18% | 9,500 |
| Jun 12, 2026 | 559.00 | 575.00 | 557.00 | 567.00 | 558.84 | 2.16% | 14,700 |
| Jun 11, 2026 | 521.00 | 572.00 | 520.00 | 555.00 | 547.01 | 2.59% | 21,500 |
| Jun 10, 2026 | 555.00 | 555.00 | 538.00 | 541.00 | 533.22 | -3.39% | 16,500 |
| Jun 9, 2026 | 560.00 | 560.00 | 548.00 | 560.00 | 551.94 | -0.53% | 8,800 |
| Jun 8, 2026 | 576.00 | 577.00 | 563.00 | 563.00 | 554.90 | -2.09% | 13,900 |
| Jun 5, 2026 | 588.00 | 591.00 | 575.00 | 575.00 | 566.73 | -1.88% | 7,900 |
| Jun 4, 2026 | 589.00 | 591.00 | 582.00 | 586.00 | 577.57 | -0.51% | 11,800 |
| Jun 3, 2026 | 592.00 | 592.00 | 584.00 | 589.00 | 580.53 | -0.84% | 4,800 |
| Jun 2, 2026 | 593.00 | 594.00 | 586.00 | 594.00 | 585.45 | 0.17% | 11,200 |
| Jun 1, 2026 | 598.00 | 599.00 | 589.00 | 593.00 | 584.47 | -1.17% | 11,800 |
| May 29, 2026 | 588.00 | 600.00 | 588.00 | 600.00 | 591.37 | 0.33% | 12,100 |
| May 28, 2026 | 603.00 | 607.00 | 586.00 | 598.00 | 589.40 | -0.83% | 15,600 |
| May 27, 2026 | 600.00 | 603.00 | 584.00 | 603.00 | 594.32 | 0.33% | 16,500 |
| May 26, 2026 | 600.00 | 602.00 | 597.00 | 601.00 | 592.35 | 0.17% | 7,900 |
| May 25, 2026 | 611.00 | 611.00 | 598.00 | 600.00 | 591.37 | -2.12% | 9,200 |
| May 22, 2026 | 634.00 | 634.00 | 605.00 | 613.00 | 604.18 | 1.49% | 15,800 |
| May 21, 2026 | 601.00 | 605.00 | 601.00 | 604.00 | 595.31 | 0.17% | 2,600 |
| May 20, 2026 | 608.00 | 610.00 | 598.00 | 603.00 | 594.32 | -0.82% | 11,200 |
| May 19, 2026 | 605.00 | 611.00 | 602.00 | 608.00 | 599.25 | 1.16% | 4,200 |
| May 18, 2026 | 610.00 | 615.00 | 600.00 | 601.00 | 592.35 | -4.91% | 18,000 |
| May 15, 2026 | 611.00 | 632.00 | 611.00 | 632.00 | 622.91 | 2.10% | 14,400 |
| May 14, 2026 | 621.00 | 625.00 | 613.00 | 619.00 | 610.09 | - | 6,200 |
| May 13, 2026 | 621.00 | 625.00 | 613.00 | 619.00 | 610.09 | -0.32% | 7,300 |
| May 12, 2026 | 613.00 | 624.00 | 613.00 | 621.00 | 612.06 | 0.16% | 7,300 |
| May 11, 2026 | 630.00 | 634.00 | 620.00 | 620.00 | 611.08 | -1.59% | 10,100 |