Techfirm Holdings Inc. (TYO:3625)
Japan · Delayed Price · Currency is JPY 647.00
+13.00 (2.05%)
Aug 10, 2026, 3:30 PM JST
Techfirm Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |