Tecmira Holdings Inc. (TYO:3627)
Japan · Delayed Price · Currency is JPY 270.00
+2.00 (0.75%)
Jul 27, 2026, 3:30 PM JST
Tecmira Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 270.00 | 270.00 | 267.00 | 268.00 | 268.00 | - | 5,200 |
| Jul 23, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 1.52% | 17,200 |
| Jul 22, 2026 | 265.00 | 266.00 | 260.00 | 264.00 | 264.00 | -1.12% | 46,900 |
| Jul 21, 2026 | 267.00 | 269.00 | 267.00 | 267.00 | 267.00 | -0.37% | 10,600 |
| Jul 17, 2026 | 269.00 | 269.00 | 264.00 | 268.00 | 268.00 | -0.74% | 54,800 |
| Jul 16, 2026 | 270.00 | 273.00 | 269.00 | 270.00 | 270.00 | -0.74% | 19,400 |
| Jul 15, 2026 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | -0.37% | 19,600 |
| Jul 14, 2026 | 271.00 | 275.00 | 269.00 | 273.00 | 273.00 | 0.74% | 28,800 |
| Jul 13, 2026 | 270.00 | 272.00 | 270.00 | 271.00 | 271.00 | -2.87% | 35,200 |
| Jul 10, 2026 | 283.00 | 283.00 | 278.00 | 279.00 | 279.00 | 1.09% | 19,500 |
| Jul 9, 2026 | 275.00 | 277.00 | 275.00 | 276.00 | 276.00 | -0.36% | 5,500 |
| Jul 8, 2026 | 274.00 | 281.00 | 274.00 | 277.00 | 277.00 | -0.36% | 18,600 |
| Jul 7, 2026 | 285.00 | 285.00 | 278.00 | 278.00 | 278.00 | -1.77% | 20,600 |
| Jul 6, 2026 | 274.00 | 283.00 | 273.00 | 283.00 | 283.00 | 3.66% | 32,000 |
| Jul 3, 2026 | 268.00 | 274.00 | 268.00 | 273.00 | 273.00 | 0.37% | 17,900 |
| Jul 2, 2026 | 269.00 | 273.00 | 268.00 | 272.00 | 272.00 | 1.87% | 15,200 |
| Jul 1, 2026 | 268.00 | 269.00 | 266.00 | 267.00 | 267.00 | -0.37% | 14,600 |
| Jun 30, 2026 | 266.00 | 272.00 | 266.00 | 268.00 | 268.00 | 0.37% | 10,800 |
| Jun 29, 2026 | 266.00 | 267.00 | 266.00 | 267.00 | 267.00 | 0.75% | 14,000 |
| Jun 26, 2026 | 271.00 | 271.00 | 265.00 | 265.00 | 265.00 | -2.21% | 14,800 |
| Jun 25, 2026 | 273.00 | 273.00 | 267.00 | 271.00 | 271.00 | 1.12% | 20,600 |
| Jun 24, 2026 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | - | 6,100 |
| Jun 23, 2026 | 268.00 | 268.00 | 265.00 | 268.00 | 268.00 | 0.37% | 51,400 |
| Jun 22, 2026 | 269.00 | 272.00 | 265.00 | 267.00 | 267.00 | -2.55% | 147,500 |
| Jun 19, 2026 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | -3.18% | 51,800 |
| Jun 18, 2026 | 293.00 | 293.00 | 275.00 | 283.00 | 283.00 | -3.41% | 212,300 |
| Jun 17, 2026 | 285.00 | 294.00 | 281.00 | 293.00 | 293.00 | -2.01% | 231,400 |
| Jun 16, 2026 | 276.00 | 321.00 | 272.00 | 299.00 | 299.00 | 11.57% | 1,384,800 |
| Jun 15, 2026 | 261.00 | 268.00 | 255.00 | 268.00 | 268.00 | 3.88% | 66,000 |
| Jun 12, 2026 | 261.00 | 264.00 | 255.00 | 258.00 | 258.00 | -0.39% | 30,400 |
| Jun 11, 2026 | 258.00 | 261.00 | 256.00 | 259.00 | 259.00 | -0.77% | 28,200 |
| Jun 10, 2026 | 267.00 | 267.00 | 258.00 | 261.00 | 261.00 | -1.51% | 90,500 |
| Jun 9, 2026 | 272.00 | 272.00 | 265.00 | 265.00 | 265.00 | -1.85% | 21,700 |
| Jun 8, 2026 | 267.00 | 270.00 | 265.00 | 270.00 | 270.00 | -1.46% | 41,500 |
| Jun 5, 2026 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | 2.62% | 19,900 |
| Jun 4, 2026 | 272.00 | 272.00 | 267.00 | 267.00 | 267.00 | -2.55% | 45,000 |
| Jun 3, 2026 | 276.00 | 279.00 | 271.00 | 274.00 | 274.00 | -0.36% | 33,300 |
| Jun 2, 2026 | 275.00 | 276.00 | 266.00 | 275.00 | 275.00 | -1.43% | 58,200 |
| Jun 1, 2026 | 287.00 | 289.00 | 279.00 | 279.00 | 279.00 | -2.45% | 69,800 |
| May 29, 2026 | 285.00 | 291.00 | 285.00 | 286.00 | 286.00 | - | 22,300 |
| May 28, 2026 | 293.00 | 293.00 | 283.00 | 286.00 | 286.00 | -2.39% | 45,200 |
| May 27, 2026 | 301.00 | 301.00 | 292.00 | 293.00 | 293.00 | -2.98% | 74,800 |
| May 26, 2026 | 305.00 | 307.00 | 300.00 | 302.00 | 302.00 | -0.98% | 27,000 |
| May 25, 2026 | 308.00 | 308.00 | 301.00 | 305.00 | 305.00 | - | 38,600 |
| May 22, 2026 | 300.00 | 305.00 | 299.00 | 305.00 | 305.00 | 1.67% | 51,600 |
| May 21, 2026 | 298.00 | 301.00 | 298.00 | 300.00 | 300.00 | 1.69% | 30,000 |
| May 20, 2026 | 301.00 | 301.00 | 292.00 | 295.00 | 295.00 | -1.99% | 24,800 |
| May 19, 2026 | 291.00 | 301.00 | 288.00 | 301.00 | 301.00 | 2.73% | 74,100 |
| May 18, 2026 | 293.00 | 299.00 | 281.00 | 293.00 | 293.00 | -2.01% | 64,200 |
| May 15, 2026 | 300.00 | 303.00 | 295.00 | 299.00 | 299.00 | 0.67% | 42,400 |