Skip to main content
logo
TechMatrix Corporation (TYO:3762)
Japan flag Japan · Delayed Price · Currency is JPY
3,430.00
+190.00 (5.86%)
Oct 16, 2026, 11:30 AM JST

TechMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,270.003,475.003,250.003,430.003,430.005.86%303,400
Oct 15, 20263,185.003,280.003,155.003,240.003,240.000.78%659,700
Oct 14, 20263,195.003,230.003,120.003,215.003,215.001.26%533,900
Oct 13, 20263,145.003,215.003,120.003,175.003,175.002.92%947,100
Oct 9, 20263,020.003,120.002,975.003,085.003,085.003.91%950,400
Oct 8, 20262,763.003,015.002,745.002,969.002,969.008.48%1,502,000
Oct 7, 20262,660.002,738.002,650.002,737.002,737.004.27%707,800
Oct 6, 20262,547.002,637.002,534.002,625.002,625.005.13%449,500
Oct 5, 20262,517.002,531.002,487.002,497.002,497.00-0.76%203,400
Oct 2, 20262,519.002,551.002,491.002,516.002,516.000.48%182,600
Oct 1, 20262,499.002,508.002,465.002,504.002,504.001.09%176,300
Sep 30, 20262,499.002,499.002,461.002,477.002,477.00-0.20%250,700
Sep 29, 20262,528.002,542.002,482.002,482.002,482.000.16%233,400
Sep 28, 20262,538.002,551.002,486.002,500.002,478.00-1.38%472,100
Sep 25, 20262,512.002,542.002,497.002,535.002,512.690.44%243,300
Sep 24, 20262,488.002,556.002,475.002,524.002,501.79-0.32%267,700
Sep 18, 20262,530.002,547.002,503.002,532.002,509.72-0.47%268,700
Sep 17, 20262,496.002,558.002,496.002,544.002,521.612.29%329,300
Sep 16, 20262,518.002,533.002,473.002,487.002,465.11-1.50%237,400
Sep 15, 20262,482.002,540.002,453.002,525.002,502.782.77%434,200
Sep 14, 20262,425.002,467.002,408.002,457.002,435.383.32%219,900
Sep 11, 20262,356.002,403.002,347.002,378.002,357.070.51%244,000
Sep 10, 20262,314.002,387.002,304.002,366.002,345.182.69%292,000
Sep 9, 20262,306.002,322.002,272.002,304.002,283.72-1.24%212,200
Sep 8, 20262,345.002,350.002,317.002,333.002,312.47-1.31%115,800
Sep 7, 20262,406.002,413.002,351.002,364.002,343.20-3.75%176,200
Sep 4, 20262,418.002,470.002,391.002,456.002,434.392.76%194,200
Sep 3, 20262,369.002,404.002,355.002,390.002,368.97-0.42%171,900
Sep 2, 20262,460.002,460.002,400.002,400.002,378.88-3.42%306,100
Sep 1, 20262,480.002,505.002,469.002,485.002,463.130.73%199,700
Aug 31, 20262,460.002,483.002,443.002,467.002,445.290.49%189,900
Aug 28, 20262,380.002,468.002,371.002,455.002,433.404.82%273,800
Aug 27, 20262,354.002,372.002,330.002,342.002,321.39-0.51%109,500
Aug 26, 20262,366.002,386.002,354.002,354.002,333.28-0.51%128,800
Aug 25, 20262,400.002,400.002,350.002,366.002,345.18-0.55%102,400
Aug 24, 20262,410.002,426.002,356.002,379.002,358.06-0.38%143,900
Aug 21, 20262,404.002,438.002,377.002,388.002,366.99-0.95%217,200
Aug 20, 20262,365.002,423.002,335.002,411.002,389.783.83%243,100
Aug 19, 20262,301.002,324.002,296.002,322.002,301.570.91%141,100
Aug 18, 20262,293.002,322.002,273.002,301.002,280.75-0.39%155,200
Aug 17, 20262,340.002,356.002,306.002,310.002,289.67-2.90%156,100
Aug 14, 20262,316.002,387.002,301.002,379.002,358.063.30%201,800
Aug 13, 20262,321.002,329.002,268.002,303.002,282.73-0.78%174,700
Aug 12, 20262,340.002,365.002,301.002,321.002,300.580.78%247,300
Aug 10, 20262,298.002,335.002,262.002,303.002,282.730.83%432,300
Aug 7, 20262,296.002,320.002,265.002,284.002,263.90-0.39%316,300
Aug 6, 20262,285.002,302.002,242.002,293.002,272.821.37%306,500
Aug 5, 20262,334.002,353.002,246.002,262.002,242.09-2.29%295,500
Aug 4, 20262,315.002,376.002,278.002,315.002,294.63-0.39%551,700
Aug 3, 20262,242.002,348.002,225.002,324.002,303.5513.81%1,012,800