Techno Mathematical Co., Ltd. (TYO:3787)
Japan · Delayed Price · Currency is JPY 359.00
+3.00 (0.84%)
May 22, 2026, 3:30 PM JST
Techno Mathematical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 358.00 | 359.00 | 354.00 | 359.00 | 359.00 | 0.84% | 3,500 |
| May 21, 2026 | 350.00 | 361.00 | 350.00 | 356.00 | 356.00 | 1.71% | 5,200 |
| May 20, 2026 | 366.00 | 367.00 | 349.00 | 350.00 | 350.00 | -4.37% | 8,600 |
| May 19, 2026 | 357.00 | 366.00 | 351.00 | 366.00 | 366.00 | 2.52% | 3,900 |
| May 18, 2026 | 345.00 | 365.00 | 343.00 | 357.00 | 357.00 | 1.13% | 12,800 |
| May 15, 2026 | 339.00 | 357.00 | 339.00 | 353.00 | 353.00 | -2.75% | 22,900 |
| May 14, 2026 | 415.00 | 420.00 | 343.00 | 363.00 | 363.00 | -13.37% | 43,400 |
| May 13, 2026 | 410.00 | 428.00 | 409.00 | 419.00 | 419.00 | 2.20% | 14,000 |
| May 12, 2026 | 420.00 | 420.00 | 407.00 | 410.00 | 410.00 | -2.15% | 9,800 |
| May 11, 2026 | 416.00 | 426.00 | 415.00 | 419.00 | 419.00 | 0.72% | 4,000 |
| May 8, 2026 | 395.00 | 420.00 | 390.00 | 416.00 | 416.00 | 3.74% | 12,600 |
| May 7, 2026 | 397.00 | 408.00 | 396.00 | 401.00 | 401.00 | -1.96% | 17,700 |
| May 1, 2026 | 388.00 | 410.00 | 388.00 | 409.00 | 409.00 | 7.63% | 34,100 |
| Apr 30, 2026 | 384.00 | 385.00 | 380.00 | 380.00 | 380.00 | -1.30% | 6,300 |
| Apr 28, 2026 | 357.00 | 387.00 | 357.00 | 385.00 | 385.00 | 3.22% | 20,600 |
| Apr 27, 2026 | 418.00 | 418.00 | 372.00 | 373.00 | 373.00 | -10.55% | 36,200 |
| Apr 24, 2026 | 422.00 | 425.00 | 417.00 | 417.00 | 417.00 | -1.88% | 13,500 |
| Apr 23, 2026 | 435.00 | 437.00 | 423.00 | 425.00 | 425.00 | -3.19% | 12,700 |
| Apr 22, 2026 | 441.00 | 441.00 | 437.00 | 439.00 | 439.00 | -0.68% | 6,500 |
| Apr 21, 2026 | 447.00 | 448.00 | 439.00 | 442.00 | 442.00 | -1.12% | 6,800 |
| Apr 20, 2026 | 455.00 | 456.00 | 432.00 | 447.00 | 447.00 | -2.40% | 39,600 |
| Apr 17, 2026 | 469.00 | 469.00 | 452.00 | 458.00 | 458.00 | -2.76% | 38,800 |
| Apr 16, 2026 | 490.00 | 491.00 | 462.00 | 471.00 | 471.00 | -4.07% | 26,400 |
| Apr 15, 2026 | 497.00 | 497.00 | 491.00 | 491.00 | 491.00 | -2.19% | 6,300 |
| Apr 14, 2026 | 504.00 | 504.00 | 495.00 | 502.00 | 502.00 | 0.40% | 4,700 |
| Apr 13, 2026 | 501.00 | 503.00 | 499.00 | 500.00 | 500.00 | - | 3,700 |
| Apr 10, 2026 | 497.00 | 501.00 | 497.00 | 500.00 | 500.00 | - | 1,900 |
| Apr 9, 2026 | 497.00 | 500.00 | 497.00 | 500.00 | 500.00 | -0.40% | 3,100 |
| Apr 8, 2026 | 498.00 | 502.00 | 495.00 | 502.00 | 502.00 | 0.80% | 8,200 |
| Apr 7, 2026 | 501.00 | 501.00 | 495.00 | 498.00 | 498.00 | -0.40% | 5,400 |
| Apr 6, 2026 | 499.00 | 502.00 | 495.00 | 500.00 | 500.00 | 0.20% | 12,200 |
| Apr 3, 2026 | 505.00 | 505.00 | 497.00 | 499.00 | 499.00 | -1.38% | 4,700 |
| Apr 2, 2026 | 510.00 | 517.00 | 492.00 | 506.00 | 506.00 | -2.50% | 30,700 |
| Apr 1, 2026 | 551.00 | 551.00 | 491.00 | 519.00 | 519.00 | -9.11% | 86,200 |
| Mar 31, 2026 | 574.00 | 579.00 | 570.00 | 571.00 | 571.00 | -0.52% | 2,300 |
| Mar 30, 2026 | 577.00 | 583.00 | 564.00 | 574.00 | 574.00 | -3.53% | 5,100 |
| Mar 27, 2026 | 581.00 | 595.00 | 577.00 | 595.00 | 595.00 | 2.41% | 4,400 |
| Mar 26, 2026 | 598.00 | 598.00 | 579.00 | 581.00 | 581.00 | -2.35% | 14,300 |
| Mar 25, 2026 | 597.00 | 603.00 | 595.00 | 595.00 | 595.00 | 0.34% | 2,500 |
| Mar 24, 2026 | 606.00 | 609.00 | 593.00 | 593.00 | 593.00 | -1.66% | 5,900 |
| Mar 23, 2026 | 603.00 | 609.00 | 603.00 | 603.00 | 603.00 | -2.58% | 5,000 |
| Mar 19, 2026 | 625.00 | 625.00 | 619.00 | 619.00 | 619.00 | -3.73% | 7,500 |
| Mar 18, 2026 | 641.00 | 643.00 | 620.00 | 643.00 | 643.00 | 0.47% | 15,200 |
| Mar 17, 2026 | 674.00 | 674.00 | 637.00 | 640.00 | 640.00 | -5.19% | 6,200 |
| Mar 16, 2026 | 621.00 | 678.00 | 621.00 | 675.00 | 675.00 | 8.87% | 17,500 |
| Mar 13, 2026 | 633.00 | 633.00 | 620.00 | 620.00 | 620.00 | -2.05% | 7,200 |
| Mar 12, 2026 | 648.00 | 648.00 | 632.00 | 633.00 | 633.00 | 0.48% | 5,100 |
| Mar 11, 2026 | 654.00 | 654.00 | 627.00 | 630.00 | 630.00 | -3.52% | 5,800 |
| Mar 10, 2026 | 624.00 | 653.00 | 624.00 | 653.00 | 653.00 | 6.18% | 5,100 |
| Mar 9, 2026 | 631.00 | 633.00 | 615.00 | 615.00 | 615.00 | -5.38% | 11,600 |