TechMatrix Corporation (TYO:3762)
Japan · Delayed Price · Currency is JPY 2,535.00
+11.00 (0.44%)
Sep 25, 2026, 3:30 PM JST
TechMatrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,512.00 | 2,542.00 | 2,497.00 | 2,529.00 | 2,529.00 | 0.20% | 196,900 |
| Sep 24, 2026 | 2,488.00 | 2,556.00 | 2,475.00 | 2,524.00 | 2,524.00 | -0.32% | 267,700 |
| Sep 18, 2026 | 2,530.00 | 2,547.00 | 2,503.00 | 2,532.00 | 2,532.00 | -0.47% | 268,700 |
| Sep 17, 2026 | 2,496.00 | 2,558.00 | 2,496.00 | 2,544.00 | 2,544.00 | 2.29% | 329,300 |
| Sep 16, 2026 | 2,518.00 | 2,533.00 | 2,473.00 | 2,487.00 | 2,487.00 | -1.50% | 237,400 |
| Sep 15, 2026 | 2,482.00 | 2,540.00 | 2,453.00 | 2,525.00 | 2,525.00 | 2.77% | 434,200 |
| Sep 14, 2026 | 2,425.00 | 2,467.00 | 2,408.00 | 2,457.00 | 2,457.00 | 3.32% | 219,900 |
| Sep 11, 2026 | 2,356.00 | 2,403.00 | 2,347.00 | 2,378.00 | 2,378.00 | 0.51% | 244,000 |
| Sep 10, 2026 | 2,314.00 | 2,387.00 | 2,304.00 | 2,366.00 | 2,366.00 | 2.69% | 292,000 |
| Sep 9, 2026 | 2,306.00 | 2,322.00 | 2,272.00 | 2,304.00 | 2,304.00 | -1.24% | 212,200 |
| Sep 8, 2026 | 2,345.00 | 2,350.00 | 2,317.00 | 2,333.00 | 2,333.00 | -1.31% | 115,800 |
| Sep 7, 2026 | 2,406.00 | 2,413.00 | 2,351.00 | 2,364.00 | 2,364.00 | -3.75% | 176,200 |
| Sep 4, 2026 | 2,418.00 | 2,470.00 | 2,391.00 | 2,456.00 | 2,456.00 | 2.76% | 194,200 |
| Sep 3, 2026 | 2,369.00 | 2,404.00 | 2,355.00 | 2,390.00 | 2,390.00 | -0.42% | 171,900 |
| Sep 2, 2026 | 2,460.00 | 2,460.00 | 2,400.00 | 2,400.00 | 2,400.00 | -3.42% | 306,100 |
| Sep 1, 2026 | 2,480.00 | 2,505.00 | 2,469.00 | 2,485.00 | 2,485.00 | 0.73% | 199,700 |
| Aug 31, 2026 | 2,460.00 | 2,483.00 | 2,443.00 | 2,467.00 | 2,467.00 | 0.49% | 189,900 |
| Aug 28, 2026 | 2,380.00 | 2,468.00 | 2,371.00 | 2,455.00 | 2,455.00 | 4.82% | 273,800 |
| Aug 27, 2026 | 2,354.00 | 2,372.00 | 2,330.00 | 2,342.00 | 2,342.00 | -0.51% | 109,500 |
| Aug 26, 2026 | 2,366.00 | 2,386.00 | 2,354.00 | 2,354.00 | 2,354.00 | -0.51% | 128,800 |
| Aug 25, 2026 | 2,400.00 | 2,400.00 | 2,350.00 | 2,366.00 | 2,366.00 | -0.55% | 102,400 |
| Aug 24, 2026 | 2,410.00 | 2,426.00 | 2,356.00 | 2,379.00 | 2,379.00 | -0.38% | 143,900 |
| Aug 21, 2026 | 2,404.00 | 2,438.00 | 2,377.00 | 2,388.00 | 2,388.00 | -0.95% | 217,200 |
| Aug 20, 2026 | 2,365.00 | 2,423.00 | 2,335.00 | 2,411.00 | 2,411.00 | 3.83% | 243,100 |
| Aug 19, 2026 | 2,301.00 | 2,324.00 | 2,296.00 | 2,322.00 | 2,322.00 | 0.91% | 141,100 |
| Aug 18, 2026 | 2,293.00 | 2,322.00 | 2,273.00 | 2,301.00 | 2,301.00 | -0.39% | 155,200 |
| Aug 17, 2026 | 2,340.00 | 2,356.00 | 2,306.00 | 2,310.00 | 2,310.00 | -2.90% | 156,100 |
| Aug 14, 2026 | 2,316.00 | 2,387.00 | 2,301.00 | 2,379.00 | 2,379.00 | 3.30% | 201,800 |
| Aug 13, 2026 | 2,321.00 | 2,329.00 | 2,268.00 | 2,303.00 | 2,303.00 | -0.78% | 174,700 |
| Aug 12, 2026 | 2,340.00 | 2,365.00 | 2,301.00 | 2,321.00 | 2,321.00 | 0.78% | 247,300 |
| Aug 10, 2026 | 2,298.00 | 2,335.00 | 2,262.00 | 2,303.00 | 2,303.00 | 0.83% | 432,300 |
| Aug 7, 2026 | 2,296.00 | 2,320.00 | 2,265.00 | 2,284.00 | 2,284.00 | -0.39% | 316,300 |
| Aug 6, 2026 | 2,285.00 | 2,302.00 | 2,242.00 | 2,293.00 | 2,293.00 | 1.37% | 306,500 |
| Aug 5, 2026 | 2,334.00 | 2,353.00 | 2,246.00 | 2,262.00 | 2,262.00 | -2.29% | 295,500 |
| Aug 4, 2026 | 2,315.00 | 2,376.00 | 2,278.00 | 2,315.00 | 2,315.00 | -0.39% | 551,700 |
| Aug 3, 2026 | 2,242.00 | 2,348.00 | 2,225.00 | 2,324.00 | 2,324.00 | 13.81% | 1,012,800 |
| Jul 31, 2026 | 2,075.00 | 2,079.00 | 2,017.00 | 2,042.00 | 2,042.00 | -2.34% | 343,700 |
| Jul 30, 2026 | 2,134.00 | 2,147.00 | 2,067.00 | 2,091.00 | 2,091.00 | -1.23% | 251,000 |
| Jul 29, 2026 | 2,055.00 | 2,123.00 | 2,029.00 | 2,117.00 | 2,117.00 | 4.29% | 411,300 |
| Jul 28, 2026 | 1,988.00 | 2,033.00 | 1,983.00 | 2,030.00 | 2,030.00 | 3.10% | 293,800 |
| Jul 27, 2026 | 1,898.00 | 1,969.00 | 1,881.00 | 1,969.00 | 1,969.00 | 4.46% | 209,200 |
| Jul 24, 2026 | 1,857.00 | 1,895.00 | 1,852.00 | 1,885.00 | 1,885.00 | 1.13% | 158,200 |
| Jul 23, 2026 | 1,866.00 | 1,882.00 | 1,858.00 | 1,864.00 | 1,864.00 | -0.96% | 131,400 |
| Jul 22, 2026 | 1,900.00 | 1,902.00 | 1,862.00 | 1,882.00 | 1,882.00 | -1.47% | 200,300 |
| Jul 21, 2026 | 1,894.00 | 1,933.00 | 1,894.00 | 1,910.00 | 1,910.00 | 0.37% | 162,300 |
| Jul 17, 2026 | 1,912.00 | 1,933.00 | 1,891.00 | 1,903.00 | 1,903.00 | -0.47% | 172,700 |
| Jul 16, 2026 | 1,880.00 | 1,935.00 | 1,876.00 | 1,912.00 | 1,912.00 | 1.70% | 185,500 |
| Jul 15, 2026 | 1,859.00 | 1,880.00 | 1,855.00 | 1,880.00 | 1,880.00 | 1.13% | 141,500 |
| Jul 14, 2026 | 1,865.00 | 1,889.00 | 1,857.00 | 1,859.00 | 1,859.00 | 0.27% | 114,700 |
| Jul 13, 2026 | 1,878.00 | 1,878.00 | 1,844.00 | 1,854.00 | 1,854.00 | -0.91% | 121,600 |