TechMatrix Corporation (TYO:3762)
Japan · Delayed Price · Currency is JPY 1,887.00
+20.00 (1.07%)
May 22, 2026, 3:30 PM JST
TechMatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,833.00 | 1,897.00 | 1,821.00 | 1,887.00 | 1,887.00 | 1.07% | 285,000 |
| May 21, 2026 | 1,868.00 | 1,898.00 | 1,867.00 | 1,867.00 | 1,867.00 | 0.11% | 142,300 |
| May 20, 2026 | 1,895.00 | 1,895.00 | 1,835.00 | 1,865.00 | 1,865.00 | -1.53% | 286,500 |
| May 19, 2026 | 1,850.00 | 1,917.00 | 1,824.00 | 1,894.00 | 1,894.00 | 4.01% | 630,000 |
| May 18, 2026 | 1,810.00 | 1,835.00 | 1,786.00 | 1,821.00 | 1,821.00 | 1.56% | 326,700 |
| May 15, 2026 | 1,751.00 | 1,793.00 | 1,736.00 | 1,793.00 | 1,793.00 | 2.99% | 365,600 |
| May 14, 2026 | 1,727.00 | 1,747.00 | 1,703.00 | 1,741.00 | 1,741.00 | -0.06% | 350,300 |
| May 13, 2026 | 1,786.00 | 1,790.00 | 1,696.00 | 1,742.00 | 1,742.00 | -2.46% | 612,900 |
| May 12, 2026 | 1,777.00 | 1,800.00 | 1,756.00 | 1,786.00 | 1,786.00 | -1.38% | 365,400 |
| May 11, 2026 | 1,826.00 | 1,891.00 | 1,780.00 | 1,811.00 | 1,811.00 | -0.22% | 651,900 |
| May 8, 2026 | 1,806.00 | 1,843.00 | 1,776.00 | 1,815.00 | 1,815.00 | 2.77% | 324,700 |
| May 7, 2026 | 1,757.00 | 1,788.00 | 1,756.00 | 1,766.00 | 1,766.00 | 1.03% | 377,500 |
| May 1, 2026 | 1,798.00 | 1,798.00 | 1,731.00 | 1,748.00 | 1,748.00 | -3.48% | 320,100 |
| Apr 30, 2026 | 1,808.00 | 1,867.00 | 1,800.00 | 1,811.00 | 1,811.00 | -1.58% | 427,200 |
| Apr 28, 2026 | 1,830.00 | 1,847.00 | 1,819.00 | 1,840.00 | 1,840.00 | 1.04% | 190,400 |
| Apr 27, 2026 | 1,832.00 | 1,841.00 | 1,817.00 | 1,821.00 | 1,821.00 | -0.76% | 450,600 |
| Apr 24, 2026 | 1,793.00 | 1,842.00 | 1,786.00 | 1,835.00 | 1,835.00 | 0.11% | 357,100 |
| Apr 23, 2026 | 1,877.00 | 1,877.00 | 1,811.00 | 1,833.00 | 1,833.00 | -3.32% | 393,100 |
| Apr 22, 2026 | 1,905.00 | 1,918.00 | 1,882.00 | 1,896.00 | 1,896.00 | 0.80% | 450,300 |
| Apr 21, 2026 | 1,865.00 | 1,896.00 | 1,849.00 | 1,881.00 | 1,881.00 | 2.51% | 405,200 |
| Apr 20, 2026 | 1,832.00 | 1,848.00 | 1,813.00 | 1,835.00 | 1,835.00 | -0.27% | 290,400 |
| Apr 17, 2026 | 1,824.00 | 1,852.00 | 1,814.00 | 1,840.00 | 1,840.00 | 1.60% | 324,500 |
| Apr 16, 2026 | 1,850.00 | 1,867.00 | 1,801.00 | 1,811.00 | 1,811.00 | -0.39% | 398,300 |
| Apr 15, 2026 | 1,768.00 | 1,827.00 | 1,765.00 | 1,818.00 | 1,818.00 | 3.47% | 320,400 |
| Apr 14, 2026 | 1,788.00 | 1,797.00 | 1,756.00 | 1,757.00 | 1,757.00 | 0.51% | 187,600 |
| Apr 13, 2026 | 1,729.00 | 1,761.00 | 1,728.00 | 1,748.00 | 1,748.00 | -0.29% | 223,700 |
| Apr 10, 2026 | 1,746.00 | 1,772.00 | 1,740.00 | 1,753.00 | 1,753.00 | -0.40% | 192,800 |
| Apr 9, 2026 | 1,789.00 | 1,796.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.55% | 183,400 |
| Apr 8, 2026 | 1,798.00 | 1,814.00 | 1,789.00 | 1,806.00 | 1,806.00 | 0.44% | 263,300 |
| Apr 7, 2026 | 1,805.00 | 1,828.00 | 1,758.00 | 1,798.00 | 1,798.00 | -0.99% | 235,800 |
| Apr 6, 2026 | 1,800.00 | 1,828.00 | 1,792.00 | 1,816.00 | 1,816.00 | 0.28% | 204,600 |
| Apr 3, 2026 | 1,806.00 | 1,822.00 | 1,795.00 | 1,811.00 | 1,811.00 | -0.11% | 277,300 |
| Apr 2, 2026 | 1,795.00 | 1,834.00 | 1,794.00 | 1,813.00 | 1,813.00 | 0.06% | 227,100 |
| Apr 1, 2026 | 1,790.00 | 1,821.00 | 1,786.00 | 1,812.00 | 1,812.00 | 1.85% | 177,000 |
| Mar 31, 2026 | 1,756.00 | 1,790.00 | 1,736.00 | 1,779.00 | 1,779.00 | 3.67% | 372,400 |
| Mar 30, 2026 | 1,647.00 | 1,726.00 | 1,647.00 | 1,716.00 | 1,716.00 | 0.53% | 468,100 |
| Mar 27, 2026 | 1,727.00 | 1,742.00 | 1,704.00 | 1,738.00 | 1,707.00 | 1.58% | 203,400 |
| Mar 26, 2026 | 1,710.00 | 1,722.00 | 1,695.00 | 1,711.00 | 1,680.48 | -0.70% | 319,000 |
| Mar 25, 2026 | 1,650.00 | 1,736.00 | 1,646.00 | 1,723.00 | 1,692.27 | 2.80% | 604,100 |
| Mar 24, 2026 | 1,667.00 | 1,681.00 | 1,654.00 | 1,676.00 | 1,646.11 | 2.20% | 266,600 |
| Mar 23, 2026 | 1,652.00 | 1,666.00 | 1,640.00 | 1,640.00 | 1,610.75 | -1.09% | 315,100 |
| Mar 19, 2026 | 1,686.00 | 1,705.00 | 1,658.00 | 1,658.00 | 1,628.43 | -3.60% | 408,600 |
| Mar 18, 2026 | 1,710.00 | 1,724.00 | 1,701.00 | 1,720.00 | 1,689.32 | -0.41% | 254,000 |
| Mar 17, 2026 | 1,737.00 | 1,746.00 | 1,722.00 | 1,727.00 | 1,696.20 | -1.03% | 172,600 |
| Mar 16, 2026 | 1,735.00 | 1,760.00 | 1,725.00 | 1,745.00 | 1,713.88 | 0.17% | 230,200 |
| Mar 13, 2026 | 1,741.00 | 1,772.00 | 1,741.00 | 1,742.00 | 1,710.93 | -2.57% | 288,300 |
| Mar 12, 2026 | 1,820.00 | 1,820.00 | 1,776.00 | 1,788.00 | 1,756.11 | -2.98% | 267,700 |
| Mar 11, 2026 | 1,826.00 | 1,859.00 | 1,815.00 | 1,843.00 | 1,810.13 | -0.97% | 404,600 |
| Mar 10, 2026 | 1,833.00 | 1,872.00 | 1,819.00 | 1,861.00 | 1,827.81 | 1.14% | 383,800 |
| Mar 9, 2026 | 1,760.00 | 1,845.00 | 1,744.00 | 1,840.00 | 1,807.18 | -0.33% | 387,200 |