TechMatrix Corporation (TYO:3762)
Japan · Delayed Price · Currency is JPY 1,676.00
+36.00 (2.20%)
Mar 24, 2026, 3:30 PM JST
TechMatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,667.00 | 1,681.00 | 1,654.00 | 1,676.00 | 1,676.00 | 2.20% | 266,600 |
| Mar 23, 2026 | 1,652.00 | 1,666.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.09% | 315,100 |
| Mar 19, 2026 | 1,686.00 | 1,705.00 | 1,658.00 | 1,658.00 | 1,658.00 | -3.60% | 408,600 |
| Mar 18, 2026 | 1,710.00 | 1,724.00 | 1,701.00 | 1,720.00 | 1,720.00 | -0.41% | 254,000 |
| Mar 17, 2026 | 1,737.00 | 1,746.00 | 1,722.00 | 1,727.00 | 1,727.00 | -1.03% | 172,600 |
| Mar 16, 2026 | 1,735.00 | 1,760.00 | 1,725.00 | 1,745.00 | 1,745.00 | 0.17% | 230,200 |
| Mar 13, 2026 | 1,741.00 | 1,772.00 | 1,741.00 | 1,742.00 | 1,742.00 | -2.57% | 288,300 |
| Mar 12, 2026 | 1,820.00 | 1,820.00 | 1,776.00 | 1,788.00 | 1,788.00 | -2.98% | 267,700 |
| Mar 11, 2026 | 1,826.00 | 1,859.00 | 1,815.00 | 1,843.00 | 1,843.00 | -0.97% | 404,600 |
| Mar 10, 2026 | 1,833.00 | 1,872.00 | 1,819.00 | 1,861.00 | 1,861.00 | 1.14% | 383,800 |
| Mar 9, 2026 | 1,760.00 | 1,845.00 | 1,744.00 | 1,840.00 | 1,840.00 | -0.33% | 387,200 |
| Mar 6, 2026 | 1,782.00 | 1,853.00 | 1,774.00 | 1,846.00 | 1,846.00 | 2.21% | 315,100 |
| Mar 5, 2026 | 1,821.00 | 1,821.00 | 1,787.00 | 1,806.00 | 1,806.00 | 1.35% | 259,900 |
| Mar 4, 2026 | 1,816.00 | 1,842.00 | 1,769.00 | 1,782.00 | 1,782.00 | 0.11% | 332,800 |
| 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 |