Techfirm Holdings Inc. (TYO:3625)
Japan · Delayed Price · Currency is JPY 586.00
0.00 (0.00%)
Jun 5, 2026, 2:21 PM JST
Techfirm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 588.00 | 588.00 | 586.00 | 586.00 | - | - | 12,000 |
| Jun 4, 2026 | 589.00 | 591.00 | 582.00 | 586.00 | 586.00 | -0.51% | 11,800 |
| Jun 3, 2026 | 592.00 | 592.00 | 584.00 | 589.00 | 589.00 | -0.84% | 4,800 |
| Jun 2, 2026 | 593.00 | 594.00 | 586.00 | 594.00 | 594.00 | 0.17% | 11,200 |
| Jun 1, 2026 | 598.00 | 599.00 | 589.00 | 593.00 | 593.00 | -1.17% | 11,800 |
| May 29, 2026 | 588.00 | 600.00 | 588.00 | 600.00 | 600.00 | 0.33% | 12,100 |
| May 28, 2026 | 603.00 | 607.00 | 586.00 | 598.00 | 598.00 | -0.83% | 15,600 |
| May 27, 2026 | 600.00 | 603.00 | 584.00 | 603.00 | 603.00 | 0.33% | 16,500 |
| May 26, 2026 | 600.00 | 602.00 | 597.00 | 601.00 | 601.00 | 0.17% | 7,900 |
| May 25, 2026 | 611.00 | 611.00 | 598.00 | 600.00 | 600.00 | -2.12% | 9,200 |
| May 22, 2026 | 634.00 | 634.00 | 605.00 | 613.00 | 613.00 | 1.49% | 15,800 |
| May 21, 2026 | 601.00 | 605.00 | 601.00 | 604.00 | 604.00 | 0.17% | 2,600 |
| May 20, 2026 | 608.00 | 610.00 | 598.00 | 603.00 | 603.00 | -0.82% | 11,200 |
| May 19, 2026 | 605.00 | 611.00 | 602.00 | 608.00 | 608.00 | 1.16% | 4,200 |
| May 18, 2026 | 610.00 | 615.00 | 600.00 | 601.00 | 601.00 | -4.91% | 18,000 |
| May 15, 2026 | 611.00 | 632.00 | 611.00 | 632.00 | 632.00 | 2.10% | 14,400 |
| May 14, 2026 | 621.00 | 625.00 | 613.00 | 619.00 | 619.00 | - | 6,200 |
| May 13, 2026 | 621.00 | 625.00 | 613.00 | 619.00 | 619.00 | -0.32% | 7,300 |
| May 12, 2026 | 613.00 | 624.00 | 613.00 | 621.00 | 621.00 | 0.16% | 7,300 |
| May 11, 2026 | 630.00 | 634.00 | 620.00 | 620.00 | 620.00 | -1.59% | 10,100 |
| May 8, 2026 | 614.00 | 638.00 | 603.00 | 630.00 | 630.00 | 2.94% | 10,200 |
| May 7, 2026 | 608.00 | 633.00 | 602.00 | 612.00 | 612.00 | 0.49% | 24,000 |
| May 1, 2026 | 624.00 | 627.00 | 609.00 | 609.00 | 609.00 | -3.18% | 13,900 |
| Apr 30, 2026 | 621.00 | 636.00 | 621.00 | 629.00 | 629.00 | 0.32% | 12,900 |
| Apr 28, 2026 | 619.00 | 639.00 | 619.00 | 627.00 | 627.00 | 0.32% | 8,500 |
| Apr 27, 2026 | 622.00 | 630.00 | 622.00 | 625.00 | 625.00 | 0.48% | 2,700 |
| Apr 24, 2026 | 626.00 | 634.00 | 622.00 | 622.00 | 622.00 | -2.05% | 5,200 |
| Apr 23, 2026 | 649.00 | 649.00 | 634.00 | 635.00 | 635.00 | -1.70% | 6,300 |
| Apr 22, 2026 | 633.00 | 650.00 | 628.00 | 646.00 | 646.00 | 0.94% | 14,800 |
| Apr 21, 2026 | 615.00 | 650.00 | 615.00 | 640.00 | 640.00 | 2.89% | 13,700 |
| Apr 20, 2026 | 632.00 | 652.00 | 621.00 | 622.00 | 622.00 | -1.74% | 6,600 |
| Apr 17, 2026 | 645.00 | 662.00 | 633.00 | 633.00 | 633.00 | -2.16% | 16,800 |
| Apr 16, 2026 | 634.00 | 648.00 | 634.00 | 647.00 | 647.00 | 1.73% | 10,300 |
| Apr 15, 2026 | 612.00 | 638.00 | 612.00 | 636.00 | 636.00 | 3.58% | 16,200 |
| Apr 14, 2026 | 612.00 | 628.00 | 610.00 | 614.00 | 614.00 | 0.16% | 17,900 |
| Apr 13, 2026 | 615.00 | 617.00 | 613.00 | 613.00 | 613.00 | -0.97% | 6,100 |
| Apr 10, 2026 | 637.00 | 637.00 | 619.00 | 619.00 | 619.00 | -2.83% | 4,200 |
| Apr 9, 2026 | 628.00 | 637.00 | 626.00 | 637.00 | 637.00 | 1.11% | 5,200 |
| Apr 8, 2026 | 623.00 | 636.00 | 623.00 | 630.00 | 630.00 | 1.12% | 13,000 |
| Apr 7, 2026 | 631.00 | 631.00 | 622.00 | 623.00 | 623.00 | - | 1,400 |
| Apr 6, 2026 | 622.00 | 634.00 | 620.00 | 623.00 | 623.00 | 0.16% | 4,600 |
| Apr 3, 2026 | 636.00 | 636.00 | 618.00 | 622.00 | 622.00 | -2.35% | 18,700 |
| Apr 2, 2026 | 647.00 | 647.00 | 619.00 | 637.00 | 637.00 | -1.55% | 6,300 |
| Apr 1, 2026 | 621.00 | 647.00 | 618.00 | 647.00 | 647.00 | 4.19% | 9,600 |
| Mar 31, 2026 | 612.00 | 630.00 | 608.00 | 621.00 | 621.00 | 0.65% | 16,500 |
| Mar 30, 2026 | 606.00 | 626.00 | 606.00 | 617.00 | 617.00 | -1.44% | 9,600 |
| Mar 27, 2026 | 634.00 | 634.00 | 616.00 | 626.00 | 626.00 | 0.32% | 10,200 |
| Mar 26, 2026 | 630.00 | 638.00 | 624.00 | 624.00 | 624.00 | -0.79% | 7,800 |
| Mar 25, 2026 | 630.00 | 642.00 | 623.00 | 629.00 | 629.00 | -0.16% | 8,900 |
| Mar 24, 2026 | 616.00 | 630.00 | 611.00 | 630.00 | 630.00 | 2.77% | 7,000 |