TechMatrix Corporation (TYO:3762)
Japan · Delayed Price · Currency is JPY 1,782.00
+2.00 (0.11%)
Mar 4, 2026, 3:30 PM JST
TechMatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,816.00 | 1,842.00 | 1,782.00 | 1,785.00 | - | 0.28% | 74,500 |
| Mar 3, 2026 | 1,830.00 | 1,831.00 | 1,776.00 | 1,780.00 | 1,780.00 | -3.16% | 344,300 |
| Mar 2, 2026 | 1,850.00 | 1,868.00 | 1,831.00 | 1,838.00 | 1,838.00 | -4.37% | 342,100 |
| Feb 27, 2026 | 1,925.00 | 1,945.00 | 1,886.00 | 1,922.00 | 1,922.00 | 1.37% | 357,300 |
| Feb 26, 2026 | 1,852.00 | 1,920.00 | 1,844.00 | 1,896.00 | 1,896.00 | 3.61% | 217,600 |
| Feb 25, 2026 | 1,815.00 | 1,840.00 | 1,806.00 | 1,830.00 | 1,830.00 | 0.83% | 280,300 |
| Feb 24, 2026 | 1,851.00 | 1,893.00 | 1,797.00 | 1,815.00 | 1,815.00 | -3.92% | 342,700 |
| Feb 20, 2026 | 1,907.00 | 1,918.00 | 1,868.00 | 1,889.00 | 1,889.00 | -1.51% | 241,600 |
| Feb 19, 2026 | 1,927.00 | 1,930.00 | 1,898.00 | 1,918.00 | 1,918.00 | -0.31% | 202,300 |
| Feb 18, 2026 | 1,905.00 | 1,946.00 | 1,873.00 | 1,924.00 | 1,924.00 | 3.16% | 402,500 |
| Feb 17, 2026 | 1,872.00 | 1,876.00 | 1,850.00 | 1,865.00 | 1,865.00 | -0.85% | 162,600 |
| Feb 16, 2026 | 1,861.00 | 1,890.00 | 1,853.00 | 1,881.00 | 1,881.00 | 0.32% | 176,900 |
| Feb 13, 2026 | 1,912.00 | 1,925.00 | 1,862.00 | 1,875.00 | 1,875.00 | -3.90% | 404,600 |
| Feb 12, 2026 | 1,995.00 | 2,000.00 | 1,948.00 | 1,951.00 | 1,951.00 | -3.32% | 330,400 |
| Feb 10, 2026 | 1,963.00 | 2,023.00 | 1,948.00 | 2,018.00 | 2,018.00 | 3.91% | 226,100 |
| Feb 9, 2026 | 1,949.00 | 1,962.00 | 1,928.00 | 1,942.00 | 1,942.00 | 0.78% | 204,600 |
| Feb 6, 2026 | 1,921.00 | 1,936.00 | 1,897.00 | 1,927.00 | 1,927.00 | -1.18% | 374,300 |
| Feb 5, 2026 | 1,928.00 | 1,992.00 | 1,905.00 | 1,950.00 | 1,950.00 | 1.14% | 468,200 |
| Feb 4, 2026 | 2,030.00 | 2,042.00 | 1,883.00 | 1,928.00 | 1,928.00 | -8.02% | 920,200 |
| Feb 3, 2026 | 2,096.00 | 2,126.00 | 2,087.00 | 2,096.00 | 2,096.00 | 1.40% | 191,200 |
| Feb 2, 2026 | 2,101.00 | 2,149.00 | 2,055.00 | 2,067.00 | 2,067.00 | -2.22% | 325,600 |
| Jan 30, 2026 | 2,179.00 | 2,191.00 | 2,112.00 | 2,114.00 | 2,114.00 | -2.94% | 241,500 |
| Jan 29, 2026 | 2,220.00 | 2,237.00 | 2,168.00 | 2,178.00 | 2,178.00 | -2.77% | 143,800 |
| Jan 28, 2026 | 2,240.00 | 2,267.00 | 2,238.00 | 2,240.00 | 2,240.00 | - | 151,000 |
| Jan 27, 2026 | 2,269.00 | 2,282.00 | 2,240.00 | 2,240.00 | 2,240.00 | -1.67% | 152,300 |
| Jan 26, 2026 | 2,300.00 | 2,301.00 | 2,273.00 | 2,278.00 | 2,278.00 | -1.81% | 162,300 |
| Jan 23, 2026 | 2,295.00 | 2,335.00 | 2,279.00 | 2,320.00 | 2,320.00 | 3.11% | 161,900 |
| Jan 22, 2026 | 2,240.00 | 2,262.00 | 2,237.00 | 2,250.00 | 2,250.00 | 0.63% | 190,500 |
| Jan 21, 2026 | 2,228.00 | 2,238.00 | 2,210.00 | 2,236.00 | 2,236.00 | -0.80% | 153,500 |
| Jan 20, 2026 | 2,274.00 | 2,275.00 | 2,233.00 | 2,254.00 | 2,254.00 | -1.10% | 119,400 |
| Jan 19, 2026 | 2,321.00 | 2,330.00 | 2,278.00 | 2,279.00 | 2,279.00 | -1.34% | 102,300 |
| Jan 16, 2026 | 2,290.00 | 2,332.00 | 2,281.00 | 2,310.00 | 2,310.00 | 0.17% | 145,500 |
| Jan 15, 2026 | 2,291.00 | 2,307.00 | 2,269.00 | 2,306.00 | 2,306.00 | 0.57% | 196,000 |
| Jan 14, 2026 | 2,350.00 | 2,384.00 | 2,277.00 | 2,293.00 | 2,293.00 | -3.13% | 319,200 |
| Jan 13, 2026 | 2,386.00 | 2,398.00 | 2,362.00 | 2,367.00 | 2,367.00 | -1.25% | 167,600 |
| Jan 9, 2026 | 2,418.00 | 2,437.00 | 2,383.00 | 2,397.00 | 2,397.00 | -1.24% | 141,900 |
| Jan 8, 2026 | 2,409.00 | 2,478.00 | 2,396.00 | 2,427.00 | 2,427.00 | 3.76% | 366,200 |
| Jan 7, 2026 | 2,308.00 | 2,356.00 | 2,300.00 | 2,339.00 | 2,339.00 | 0.73% | 234,700 |
| Jan 6, 2026 | 2,275.00 | 2,338.00 | 2,262.00 | 2,322.00 | 2,322.00 | 3.43% | 238,700 |
| Jan 5, 2026 | 2,287.00 | 2,340.00 | 2,240.00 | 2,245.00 | 2,245.00 | -3.94% | 320,800 |
| Dec 30, 2025 | 2,396.00 | 2,416.00 | 2,337.00 | 2,337.00 | 2,337.00 | -2.50% | 217,200 |
| Dec 29, 2025 | 2,410.00 | 2,410.00 | 2,374.00 | 2,397.00 | 2,397.00 | 0.63% | 167,700 |
| Dec 26, 2025 | 2,397.00 | 2,425.00 | 2,382.00 | 2,382.00 | 2,382.00 | 1.06% | 200,800 |
| Dec 25, 2025 | 2,350.00 | 2,395.00 | 2,349.00 | 2,357.00 | 2,357.00 | 0.90% | 113,200 |
| Dec 24, 2025 | 2,349.00 | 2,370.00 | 2,336.00 | 2,336.00 | 2,336.00 | -0.60% | 131,900 |
| Dec 23, 2025 | 2,307.00 | 2,362.00 | 2,304.00 | 2,350.00 | 2,350.00 | 1.86% | 223,700 |
| Dec 22, 2025 | 2,342.00 | 2,355.00 | 2,306.00 | 2,307.00 | 2,307.00 | -1.20% | 255,600 |
| Dec 19, 2025 | 2,324.00 | 2,361.00 | 2,318.00 | 2,335.00 | 2,335.00 | 2.05% | 262,100 |
| Dec 18, 2025 | 2,260.00 | 2,303.00 | 2,245.00 | 2,288.00 | 2,288.00 | 1.42% | 119,400 |
| Dec 17, 2025 | 2,270.00 | 2,297.00 | 2,246.00 | 2,256.00 | 2,256.00 | -0.09% | 150,200 |