Tecmira Holdings Inc. (TYO:3627)
Japan · Delayed Price · Currency is JPY 294.00
-7.00 (-2.33%)
May 20, 2026, 12:45 PM JST
Tecmira Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 301.00 | 301.00 | 293.00 | 293.00 | - | -2.66% | 12,300 |
| 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 |
| May 14, 2026 | 304.00 | 306.00 | 297.00 | 297.00 | 297.00 | -2.94% | 73,500 |
| May 13, 2026 | 300.00 | 314.00 | 299.00 | 306.00 | 306.00 | 2.00% | 153,700 |
| May 12, 2026 | 303.00 | 303.00 | 292.00 | 300.00 | 300.00 | -0.99% | 97,900 |
| May 11, 2026 | 302.00 | 305.00 | 296.00 | 303.00 | 303.00 | 1.68% | 94,200 |
| May 8, 2026 | 297.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.34% | 26,600 |
| May 7, 2026 | 299.00 | 300.00 | 295.00 | 297.00 | 297.00 | 1.02% | 62,600 |
| May 1, 2026 | 287.00 | 297.00 | 287.00 | 294.00 | 294.00 | 2.44% | 74,300 |
| Apr 30, 2026 | 284.00 | 292.00 | 280.00 | 287.00 | 287.00 | 0.70% | 68,000 |
| Apr 28, 2026 | 277.00 | 292.00 | 275.00 | 285.00 | 285.00 | 2.52% | 77,000 |
| Apr 27, 2026 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | -1.42% | 41,500 |
| Apr 24, 2026 | 281.00 | 286.00 | 279.00 | 282.00 | 282.00 | 1.08% | 41,000 |
| Apr 23, 2026 | 286.00 | 286.00 | 277.00 | 279.00 | 279.00 | -3.13% | 66,500 |
| Apr 22, 2026 | 293.00 | 304.00 | 285.00 | 288.00 | 288.00 | -2.04% | 71,500 |
| Apr 21, 2026 | 285.00 | 305.00 | 280.00 | 294.00 | 294.00 | 5.00% | 229,700 |
| Apr 20, 2026 | 281.00 | 281.00 | 277.00 | 280.00 | 280.00 | -0.36% | 56,400 |
| Apr 17, 2026 | 284.00 | 285.00 | 280.00 | 281.00 | 281.00 | -1.06% | 35,800 |
| Apr 16, 2026 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 0.71% | 44,000 |
| Apr 15, 2026 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.35% | 62,700 |
| Apr 14, 2026 | 282.00 | 291.00 | 282.00 | 283.00 | 283.00 | -0.35% | 97,700 |
| Apr 13, 2026 | 293.00 | 298.00 | 282.00 | 284.00 | 284.00 | -3.07% | 281,900 |
| Apr 10, 2026 | 306.00 | 306.00 | 292.00 | 293.00 | 293.00 | -1.68% | 90,300 |
| Apr 9, 2026 | 308.00 | 310.00 | 295.00 | 298.00 | 298.00 | -2.93% | 280,200 |
| Apr 8, 2026 | 307.00 | 308.00 | 291.00 | 307.00 | 307.00 | 10.04% | 833,100 |
| Apr 7, 2026 | 286.00 | 286.00 | 276.00 | 279.00 | 279.00 | -1.76% | 110,500 |
| Apr 6, 2026 | 271.00 | 285.00 | 271.00 | 284.00 | 284.00 | 4.41% | 153,800 |
| Apr 3, 2026 | 277.00 | 298.00 | 265.00 | 272.00 | 272.00 | 3.82% | 574,200 |
| Apr 2, 2026 | 262.00 | 269.00 | 258.00 | 262.00 | 262.00 | 0.38% | 125,500 |
| Apr 1, 2026 | 253.00 | 261.00 | 253.00 | 261.00 | 261.00 | 3.57% | 33,600 |
| Mar 31, 2026 | 250.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.80% | 14,500 |
| Mar 30, 2026 | 250.00 | 252.00 | 249.00 | 250.00 | 250.00 | -0.79% | 19,600 |
| Mar 27, 2026 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 1.61% | 50,300 |
| Mar 26, 2026 | 253.00 | 254.00 | 247.00 | 248.00 | 248.00 | -1.59% | 74,600 |
| Mar 25, 2026 | 255.00 | 255.00 | 250.00 | 252.00 | 252.00 | - | 51,200 |
| Mar 24, 2026 | 250.00 | 255.00 | 249.00 | 252.00 | 252.00 | - | 55,100 |
| Mar 23, 2026 | 247.00 | 253.00 | 247.00 | 252.00 | 252.00 | 0.40% | 55,600 |
| Mar 19, 2026 | 250.00 | 254.00 | 249.00 | 251.00 | 251.00 | -0.79% | 55,900 |
| Mar 18, 2026 | 249.00 | 254.00 | 249.00 | 253.00 | 253.00 | 2.43% | 66,900 |
| Mar 17, 2026 | 251.00 | 252.00 | 246.00 | 247.00 | 247.00 | -1.59% | 77,600 |
| Mar 16, 2026 | 247.00 | 252.00 | 246.00 | 251.00 | 251.00 | 2.03% | 83,900 |
| Mar 13, 2026 | 248.00 | 249.00 | 245.00 | 246.00 | 246.00 | -0.81% | 35,000 |
| Mar 12, 2026 | 249.00 | 250.00 | 246.00 | 248.00 | 248.00 | -0.80% | 45,300 |
| Mar 11, 2026 | 253.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.40% | 38,000 |
| Mar 10, 2026 | 249.00 | 253.00 | 245.00 | 251.00 | 251.00 | 2.03% | 88,900 |
| Mar 9, 2026 | 248.00 | 248.00 | 243.00 | 246.00 | 246.00 | -2.38% | 130,200 |
| Mar 6, 2026 | 255.00 | 257.00 | 251.00 | 252.00 | 252.00 | - | 73,900 |
| Mar 5, 2026 | 256.00 | 257.00 | 250.00 | 252.00 | 252.00 | 0.80% | 119,400 |