Skip to main content
logo
TechMatrix Corporation (TYO:3762)
Japan flag Japan · Delayed Price · Currency is JPY
2,250.00
+14.00 (0.63%)
Jan 22, 2026, 3:30 PM JST

TechMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,240.002,262.002,237.002,257.00-0.94%111,500
Jan 21, 20262,228.002,238.002,210.002,236.002,236.00-0.80%153,500
Jan 20, 20262,274.002,275.002,233.002,254.002,254.00-1.10%119,400
Jan 19, 20262,321.002,330.002,278.002,279.002,279.00-1.34%102,300
Jan 16, 20262,290.002,332.002,281.002,310.002,310.000.17%145,500
Jan 15, 20262,291.002,307.002,269.002,306.002,306.000.57%196,000
Jan 14, 20262,350.002,384.002,277.002,293.002,293.00-3.13%319,200
Jan 13, 20262,386.002,398.002,362.002,367.002,367.00-1.25%167,600
Jan 9, 20262,418.002,437.002,383.002,397.002,397.00-1.24%141,900
Jan 8, 20262,409.002,478.002,396.002,427.002,427.003.76%366,200
Jan 7, 20262,308.002,356.002,300.002,339.002,339.000.73%234,700
Jan 6, 20262,275.002,338.002,262.002,322.002,322.003.43%238,700
Jan 5, 20262,287.002,340.002,240.002,245.002,245.00-3.94%320,800
Dec 30, 20252,396.002,416.002,337.002,337.002,337.00-2.50%217,200
Dec 29, 20252,410.002,410.002,374.002,397.002,397.000.63%167,700
Dec 26, 20252,397.002,425.002,382.002,382.002,382.001.06%200,800
Dec 25, 20252,350.002,395.002,349.002,357.002,357.000.90%113,200
Dec 24, 20252,349.002,370.002,336.002,336.002,336.00-0.60%131,900
Dec 23, 20252,307.002,362.002,304.002,350.002,350.001.86%223,700
Dec 22, 20252,342.002,355.002,306.002,307.002,307.00-1.20%255,600
Dec 19, 20252,324.002,361.002,318.002,335.002,335.002.05%262,100
Dec 18, 20252,260.002,303.002,245.002,288.002,288.001.42%119,400
Dec 17, 20252,270.002,297.002,246.002,256.002,256.00-0.09%150,200
Dec 16, 20252,290.002,317.002,253.002,258.002,258.00-1.74%107,300
Dec 15, 20252,281.002,327.002,278.002,298.002,298.001.06%122,800
Dec 12, 20252,230.002,288.002,217.002,274.002,274.002.48%169,300
Dec 11, 20252,268.002,276.002,214.002,219.002,219.00-2.68%146,400
Dec 10, 20252,310.002,310.002,271.002,280.002,280.00-0.91%147,700
Dec 9, 20252,323.002,330.002,280.002,301.002,301.00-0.95%142,100
Dec 8, 20252,333.002,374.002,319.002,323.002,323.00-0.39%246,500
Dec 5, 20252,275.002,348.002,275.002,332.002,332.002.82%268,700
Dec 4, 20252,250.002,293.002,244.002,268.002,268.001.89%261,800
Dec 3, 20252,222.002,261.002,222.002,226.002,226.001.60%329,500
Dec 2, 20252,204.002,233.002,176.002,191.002,191.00-0.77%128,200
Dec 1, 20252,186.002,235.002,172.002,208.002,208.001.56%189,800
Nov 28, 20252,175.002,188.002,163.002,174.002,174.000.23%114,700
Nov 27, 20252,180.002,190.002,155.002,169.002,169.000.05%105,800
Nov 26, 20252,180.002,183.002,152.002,168.002,168.00-0.09%104,100
Nov 25, 20252,180.002,182.002,142.002,170.002,170.00-0.50%131,900
Nov 21, 20252,049.002,181.002,043.002,181.002,181.006.75%365,300
Nov 20, 20252,062.002,062.002,038.002,043.002,043.00-0.20%233,900
Nov 19, 20252,046.002,065.002,036.002,047.002,047.00-0.82%143,500
Nov 18, 20252,054.002,089.002,047.002,064.002,064.00-0.58%128,500
Nov 17, 20252,061.002,076.002,041.002,076.002,076.000.73%198,600
Nov 14, 20252,058.002,069.002,032.002,061.002,061.00-0.48%200,600
Nov 13, 20252,091.002,103.002,064.002,071.002,071.00-0.24%107,700
Nov 12, 20252,079.002,105.002,067.002,076.002,076.000.48%129,000
Nov 11, 20252,034.002,066.002,031.002,066.002,066.000.44%198,300
Nov 10, 20252,050.002,065.002,038.002,057.002,057.00-124,400
Nov 7, 20252,061.002,080.002,033.002,057.002,057.000.10%133,000