Tecmira Holdings Inc. (TYO:3627)
Japan · Delayed Price · Currency is JPY 266.00
+1.00 (0.38%)
Sep 3, 2026, 3:30 PM JST
Tecmira Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 266.00 | 266.00 | 265.00 | 265.00 | 265.00 | -0.75% | 9,100 |
| Sep 1, 2026 | 265.00 | 268.00 | 264.00 | 267.00 | 267.00 | 0.38% | 23,300 |
| Aug 31, 2026 | 267.00 | 269.00 | 265.00 | 266.00 | 266.00 | - | 15,100 |
| Aug 28, 2026 | 268.00 | 268.00 | 265.00 | 266.00 | 266.00 | - | 16,900 |
| Aug 27, 2026 | 265.00 | 269.00 | 265.00 | 268.00 | 266.00 | 0.37% | 16,500 |
| Aug 26, 2026 | 268.00 | 271.00 | 266.00 | 267.00 | 265.01 | -0.74% | 18,600 |
| Aug 25, 2026 | 273.00 | 273.00 | 269.00 | 269.00 | 266.99 | -1.47% | 17,200 |
| Aug 24, 2026 | 261.00 | 275.00 | 261.00 | 273.00 | 270.96 | 4.20% | 73,100 |
| Aug 21, 2026 | 266.00 | 268.00 | 262.00 | 262.00 | 260.04 | -1.50% | 29,500 |
| Aug 20, 2026 | 264.00 | 267.00 | 262.00 | 266.00 | 264.01 | 0.76% | 14,300 |
| Aug 19, 2026 | 265.00 | 265.00 | 259.00 | 264.00 | 262.03 | - | 26,700 |
| Aug 18, 2026 | 267.00 | 267.00 | 262.00 | 264.00 | 262.03 | -1.49% | 18,000 |
| Aug 17, 2026 | 268.00 | 269.00 | 266.00 | 268.00 | 266.00 | - | 8,400 |
| Aug 14, 2026 | 265.00 | 268.00 | 264.00 | 268.00 | 266.00 | 1.13% | 18,400 |
| Aug 13, 2026 | 264.00 | 265.00 | 262.00 | 265.00 | 263.02 | - | 12,500 |
| Aug 12, 2026 | 263.00 | 265.00 | 262.00 | 265.00 | 263.02 | 1.53% | 9,800 |
| Aug 10, 2026 | 264.00 | 264.00 | 260.00 | 261.00 | 259.05 | -1.14% | 39,300 |
| Aug 7, 2026 | 263.00 | 266.00 | 263.00 | 264.00 | 262.03 | -1.12% | 14,500 |
| Aug 6, 2026 | 266.00 | 267.00 | 263.00 | 267.00 | 265.01 | 0.75% | 15,600 |
| Aug 5, 2026 | 271.00 | 272.00 | 263.00 | 265.00 | 263.02 | -2.21% | 73,700 |
| Aug 4, 2026 | 270.00 | 274.00 | 270.00 | 271.00 | 268.98 | -0.37% | 4,900 |
| Aug 3, 2026 | 273.00 | 274.00 | 271.00 | 272.00 | 269.97 | - | 17,500 |
| Jul 31, 2026 | 270.00 | 273.00 | 269.00 | 272.00 | 269.97 | -0.37% | 15,300 |
| Jul 30, 2026 | 273.00 | 276.00 | 267.00 | 273.00 | 270.96 | 2.63% | 46,700 |
| Jul 29, 2026 | 267.00 | 269.00 | 265.00 | 266.00 | 264.01 | -0.37% | 31,300 |
| Jul 28, 2026 | 266.00 | 271.00 | 265.00 | 267.00 | 265.01 | -1.11% | 32,300 |
| Jul 27, 2026 | 273.00 | 273.00 | 266.00 | 270.00 | 267.99 | 0.75% | 17,700 |
| Jul 24, 2026 | 270.00 | 270.00 | 267.00 | 268.00 | 266.00 | - | 5,200 |
| Jul 23, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 266.00 | 1.52% | 17,200 |
| Jul 22, 2026 | 265.00 | 266.00 | 260.00 | 264.00 | 262.03 | -1.12% | 46,900 |
| Jul 21, 2026 | 267.00 | 269.00 | 267.00 | 267.00 | 265.01 | -0.37% | 10,600 |
| Jul 17, 2026 | 269.00 | 269.00 | 264.00 | 268.00 | 266.00 | -0.74% | 54,800 |
| Jul 16, 2026 | 270.00 | 273.00 | 269.00 | 270.00 | 267.99 | -0.74% | 19,400 |
| Jul 15, 2026 | 275.00 | 275.00 | 271.00 | 272.00 | 269.97 | -0.37% | 19,600 |
| Jul 14, 2026 | 271.00 | 275.00 | 269.00 | 273.00 | 270.96 | 0.74% | 28,800 |
| Jul 13, 2026 | 270.00 | 272.00 | 270.00 | 271.00 | 268.98 | -2.87% | 35,200 |
| Jul 10, 2026 | 283.00 | 283.00 | 278.00 | 279.00 | 276.92 | 1.09% | 19,500 |
| Jul 9, 2026 | 275.00 | 277.00 | 275.00 | 276.00 | 273.94 | -0.36% | 5,500 |
| Jul 8, 2026 | 274.00 | 281.00 | 274.00 | 277.00 | 274.93 | -0.36% | 18,600 |
| Jul 7, 2026 | 285.00 | 285.00 | 278.00 | 278.00 | 275.93 | -1.77% | 20,600 |
| Jul 6, 2026 | 274.00 | 283.00 | 273.00 | 283.00 | 280.89 | 3.66% | 32,000 |
| Jul 3, 2026 | 268.00 | 274.00 | 268.00 | 273.00 | 270.96 | 0.37% | 17,900 |
| Jul 2, 2026 | 269.00 | 273.00 | 268.00 | 272.00 | 269.97 | 1.87% | 15,200 |
| Jul 1, 2026 | 268.00 | 269.00 | 266.00 | 267.00 | 265.01 | -0.37% | 14,600 |
| Jun 30, 2026 | 266.00 | 272.00 | 266.00 | 268.00 | 266.00 | 0.37% | 10,800 |
| Jun 29, 2026 | 266.00 | 267.00 | 266.00 | 267.00 | 265.01 | 0.75% | 14,000 |
| Jun 26, 2026 | 271.00 | 271.00 | 265.00 | 265.00 | 263.02 | -2.21% | 14,800 |
| Jun 25, 2026 | 273.00 | 273.00 | 267.00 | 271.00 | 268.98 | 1.12% | 20,600 |
| Jun 24, 2026 | 266.00 | 268.00 | 266.00 | 268.00 | 266.00 | - | 6,100 |
| Jun 23, 2026 | 268.00 | 268.00 | 265.00 | 268.00 | 266.00 | 0.37% | 51,400 |