TechMatrix Corporation (TYO:3762)
Japan · Delayed Price · Currency is JPY 2,379.00
+76.00 (3.30%)
Aug 14, 2026, 3:30 PM JST
TechMatrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,872.00 | 1,884.00 | 1,862.00 | 1,871.00 | 1,871.00 | 0.65% | 178,100 |
| Jul 9, 2026 | 1,862.00 | 1,878.00 | 1,854.00 | 1,859.00 | 1,859.00 | -0.85% | 143,600 |
| Jul 8, 2026 | 1,894.00 | 1,919.00 | 1,863.00 | 1,875.00 | 1,875.00 | -0.21% | 229,500 |
| Jul 7, 2026 | 1,844.00 | 1,885.00 | 1,839.00 | 1,879.00 | 1,879.00 | 2.29% | 248,200 |
| Jul 6, 2026 | 1,816.00 | 1,837.00 | 1,805.00 | 1,837.00 | 1,837.00 | 1.27% | 157,000 |
| Jul 3, 2026 | 1,828.00 | 1,841.00 | 1,807.00 | 1,814.00 | 1,814.00 | 2.14% | 192,100 |
| Jul 2, 2026 | 1,791.00 | 1,808.00 | 1,763.00 | 1,776.00 | 1,776.00 | 3.26% | 210,600 |
| Jul 1, 2026 | 1,710.00 | 1,721.00 | 1,697.00 | 1,720.00 | 1,720.00 | 0.53% | 226,700 |
| Jun 30, 2026 | 1,754.00 | 1,767.00 | 1,709.00 | 1,711.00 | 1,711.00 | -1.10% | 315,500 |
| Jun 29, 2026 | 1,709.00 | 1,745.00 | 1,704.00 | 1,730.00 | 1,730.00 | 3.65% | 306,400 |
| Jun 26, 2026 | 1,650.00 | 1,674.00 | 1,648.00 | 1,669.00 | 1,669.00 | 1.09% | 133,800 |
| Jun 25, 2026 | 1,697.00 | 1,706.00 | 1,651.00 | 1,651.00 | 1,651.00 | -2.13% | 210,900 |
| Jun 24, 2026 | 1,661.00 | 1,708.00 | 1,657.00 | 1,687.00 | 1,687.00 | 2.68% | 310,500 |
| Jun 23, 2026 | 1,652.00 | 1,663.00 | 1,633.00 | 1,643.00 | 1,643.00 | -1.26% | 175,000 |
| Jun 22, 2026 | 1,652.00 | 1,687.00 | 1,643.00 | 1,664.00 | 1,664.00 | -0.24% | 173,600 |
| Jun 19, 2026 | 1,725.00 | 1,729.00 | 1,667.00 | 1,668.00 | 1,668.00 | -3.58% | 290,300 |
| Jun 18, 2026 | 1,742.00 | 1,756.00 | 1,721.00 | 1,730.00 | 1,730.00 | -1.20% | 224,300 |
| Jun 17, 2026 | 1,736.00 | 1,775.00 | 1,728.00 | 1,751.00 | 1,751.00 | 0.92% | 233,600 |
| Jun 16, 2026 | 1,769.00 | 1,776.00 | 1,725.00 | 1,735.00 | 1,735.00 | -3.93% | 272,000 |
| Jun 15, 2026 | 1,793.00 | 1,811.00 | 1,775.00 | 1,806.00 | 1,806.00 | 1.52% | 251,200 |
| Jun 12, 2026 | 1,752.00 | 1,795.00 | 1,730.00 | 1,779.00 | 1,779.00 | -0.22% | 363,700 |
| Jun 11, 2026 | 1,817.00 | 1,834.00 | 1,775.00 | 1,783.00 | 1,783.00 | -2.30% | 342,400 |
| Jun 10, 2026 | 1,829.00 | 1,848.00 | 1,812.00 | 1,825.00 | 1,825.00 | 0.33% | 248,900 |
| Jun 9, 2026 | 1,823.00 | 1,849.00 | 1,813.00 | 1,819.00 | 1,819.00 | -0.22% | 276,900 |
| Jun 8, 2026 | 1,835.00 | 1,858.00 | 1,810.00 | 1,823.00 | 1,823.00 | -2.77% | 218,200 |
| Jun 5, 2026 | 1,850.00 | 1,905.00 | 1,846.00 | 1,875.00 | 1,875.00 | 1.41% | 177,400 |
| Jun 4, 2026 | 1,855.00 | 1,884.00 | 1,832.00 | 1,849.00 | 1,849.00 | -2.01% | 274,100 |