Skip to main content
logo
TechMatrix Corporation (TYO:3762)
Japan flag Japan · Delayed Price · Currency is JPY
3,265.00
+165.00 (5.32%)
Nov 5, 2026, 12:55 PM JST

TechMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20263,170.003,275.003,070.003,265.003,265.005.32%478,000
Nov 4, 20263,235.003,260.003,060.003,100.003,100.00-4.91%675,500
Nov 2, 20263,205.003,270.003,080.003,260.003,260.00-1.81%773,700
Oct 30, 20263,400.003,445.003,245.003,320.003,320.00-1.92%693,700
Oct 29, 20263,455.003,515.003,340.003,385.003,385.00-5.05%1,190,600
Oct 28, 20263,655.003,750.003,530.003,565.003,565.00-4.04%842,200
Oct 27, 20263,595.003,730.003,550.003,715.003,715.001.64%600,600
Oct 26, 20263,585.003,675.003,510.003,655.003,655.004.88%757,300
Oct 23, 20263,450.003,510.003,375.003,485.003,485.002.50%540,100
Oct 22, 20263,385.003,510.003,385.003,400.003,400.002.87%586,900
Oct 21, 20263,300.003,420.003,270.003,305.003,305.000.15%452,500
Oct 20, 20263,400.003,420.003,230.003,300.003,300.00-3.93%991,400
Oct 19, 20263,350.003,445.003,320.003,435.003,435.00-559,000
Oct 16, 20263,270.003,475.003,250.003,435.003,435.006.02%587,500
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, 20262,528.002,542.002,482.002,482.002,482.000.24%233,400
Sep 28, 20262,538.002,551.002,486.002,500.002,476.00-1.38%472,100
Sep 25, 20262,512.002,542.002,497.002,535.002,510.660.44%243,300
Sep 24, 20262,488.002,556.002,475.002,524.002,499.77-0.32%267,700
Sep 18, 20262,530.002,547.002,503.002,532.002,507.69-0.47%268,700
Sep 17, 20262,496.002,558.002,496.002,544.002,519.582.29%329,300
Sep 16, 20262,518.002,533.002,473.002,487.002,463.12-1.50%237,400
Sep 15, 20262,482.002,540.002,453.002,525.002,500.762.77%434,200
Sep 14, 20262,425.002,467.002,408.002,457.002,433.413.32%219,900
Sep 11, 20262,356.002,403.002,347.002,378.002,355.170.51%244,000
Sep 10, 20262,314.002,387.002,304.002,366.002,343.292.69%292,000
Sep 9, 20262,306.002,322.002,272.002,304.002,281.88-1.24%212,200
Sep 8, 20262,345.002,350.002,317.002,333.002,310.60-1.31%115,800
Sep 7, 20262,406.002,413.002,351.002,364.002,341.31-3.75%176,200
Sep 4, 20262,418.002,470.002,391.002,456.002,432.422.76%194,200
Sep 3, 20262,369.002,404.002,355.002,390.002,367.06-0.42%171,900
Sep 2, 20262,460.002,460.002,400.002,400.002,376.96-3.42%306,100
Sep 1, 20262,480.002,505.002,469.002,485.002,461.140.73%199,700
Aug 31, 20262,460.002,483.002,443.002,467.002,443.320.49%189,900
Aug 28, 20262,380.002,468.002,371.002,455.002,431.434.82%273,800
Aug 27, 20262,354.002,372.002,330.002,342.002,319.52-0.51%109,500
Aug 26, 20262,366.002,386.002,354.002,354.002,331.40-0.51%128,800
Aug 25, 20262,400.002,400.002,350.002,366.002,343.29-0.55%102,400
Aug 24, 20262,410.002,426.002,356.002,379.002,356.16-0.38%143,900
Aug 21, 20262,404.002,438.002,377.002,388.002,365.08-0.95%217,200