Techfirm Holdings Inc. (TYO:3625)
Japan · Delayed Price · Currency is JPY 632.00
+13.00 (2.10%)
May 15, 2026, 3:30 PM JST
Techfirm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 620.00 | 621.00 | 607.00 | 613.00 | 613.00 | -2.23% | 13,800 |
| Mar 19, 2026 | 628.00 | 638.00 | 627.00 | 627.00 | 627.00 | -1.26% | 5,900 |
| Mar 18, 2026 | 619.00 | 657.00 | 619.00 | 635.00 | 635.00 | 3.76% | 29,100 |
| Mar 17, 2026 | 634.00 | 636.00 | 612.00 | 612.00 | 612.00 | -1.92% | 6,200 |
| Mar 16, 2026 | 621.00 | 628.00 | 612.00 | 624.00 | 624.00 | -0.48% | 14,100 |
| Mar 13, 2026 | 636.00 | 636.00 | 627.00 | 627.00 | 627.00 | -1.42% | 3,800 |
| Mar 12, 2026 | 644.00 | 644.00 | 630.00 | 636.00 | 636.00 | -0.63% | 7,100 |
| Mar 11, 2026 | 643.00 | 662.00 | 640.00 | 640.00 | 640.00 | -0.31% | 19,500 |
| Mar 10, 2026 | 621.00 | 649.00 | 621.00 | 642.00 | 642.00 | 5.07% | 20,500 |
| Mar 9, 2026 | 629.00 | 630.00 | 605.00 | 611.00 | 611.00 | -5.86% | 26,700 |
| Mar 6, 2026 | 629.00 | 655.00 | 629.00 | 649.00 | 649.00 | 1.56% | 23,500 |
| Mar 5, 2026 | 626.00 | 660.00 | 626.00 | 639.00 | 639.00 | 5.10% | 20,900 |
| Mar 4, 2026 | 636.00 | 637.00 | 593.00 | 608.00 | 608.00 | -7.32% | 94,600 |
| Mar 3, 2026 | 672.00 | 678.00 | 656.00 | 656.00 | 656.00 | -3.53% | 17,700 |
| Mar 2, 2026 | 668.00 | 686.00 | 659.00 | 680.00 | 680.00 | 1.95% | 17,300 |