Techno Mathematical Co., Ltd. (TYO:3787)
Japan · Delayed Price · Currency is JPY 282.00
+2.00 (0.71%)
Jun 12, 2026, 3:30 PM JST
Techno Mathematical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 273.00 | 360.00 | 267.00 | 282.00 | 282.00 | 0.71% | 363,700 |
| Jun 11, 2026 | 274.00 | 280.00 | 271.00 | 280.00 | 280.00 | 2.19% | 12,100 |
| Jun 10, 2026 | 268.00 | 302.00 | 260.00 | 274.00 | 274.00 | 1.86% | 46,100 |
| Jun 9, 2026 | 273.00 | 279.00 | 268.00 | 269.00 | 269.00 | -6.92% | 57,000 |
| Jun 8, 2026 | 263.00 | 338.00 | 263.00 | 289.00 | 289.00 | 9.89% | 249,200 |
| Jun 5, 2026 | 257.00 | 272.00 | 254.00 | 263.00 | 263.00 | 1.94% | 59,300 |
| Jun 4, 2026 | 258.00 | 262.00 | 258.00 | 258.00 | 258.00 | -23.67% | 175,000 |
| Jun 3, 2026 | 338.00 | 341.00 | 335.00 | 338.00 | 338.00 | 1.20% | 2,000 |
| Jun 2, 2026 | 333.00 | 339.00 | 332.00 | 334.00 | 334.00 | 0.60% | 7,300 |
| Jun 1, 2026 | 347.00 | 348.00 | 332.00 | 332.00 | 332.00 | -4.32% | 10,400 |
| May 29, 2026 | 355.00 | 355.00 | 347.00 | 347.00 | 347.00 | -2.25% | 5,700 |
| May 28, 2026 | 344.00 | 362.00 | 344.00 | 355.00 | 355.00 | 2.01% | 2,000 |
| May 27, 2026 | 353.00 | 353.00 | 348.00 | 348.00 | 348.00 | -3.60% | 7,200 |
| May 26, 2026 | 350.00 | 366.00 | 350.00 | 361.00 | 361.00 | 3.14% | 9,900 |
| May 25, 2026 | 352.00 | 358.00 | 350.00 | 350.00 | 350.00 | -2.51% | 12,800 |
| 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 |