Techno Mathematical Co., Ltd. (TYO:3787)
Japan · Delayed Price · Currency is JPY 268.00
+2.00 (0.75%)
Jul 31, 2026, 12:59 PM JST
Techno Mathematical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | - | - | 1,200 |
| Jul 30, 2026 | 265.00 | 271.00 | 265.00 | 266.00 | 266.00 | 1.92% | 3,800 |
| Jul 29, 2026 | 268.00 | 268.00 | 260.00 | 261.00 | 261.00 | -2.61% | 7,600 |
| Jul 28, 2026 | 274.00 | 274.00 | 268.00 | 268.00 | 268.00 | -2.55% | 2,600 |
| Jul 27, 2026 | 275.00 | 275.00 | 273.00 | 275.00 | 275.00 | -0.72% | 1,300 |
| Jul 24, 2026 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | - | 2,600 |
| Jul 23, 2026 | 281.00 | 282.00 | 276.00 | 277.00 | 277.00 | 1.47% | 1,600 |
| Jul 22, 2026 | 277.00 | 277.00 | 265.00 | 273.00 | 273.00 | -1.44% | 6,500 |
| Jul 21, 2026 | 281.00 | 282.00 | 277.00 | 277.00 | 277.00 | - | 3,200 |
| Jul 17, 2026 | 283.00 | 283.00 | 275.00 | 277.00 | 277.00 | -2.12% | 28,100 |
| Jul 16, 2026 | 282.00 | 288.00 | 282.00 | 283.00 | 283.00 | -2.41% | 500 |
| Jul 15, 2026 | 290.00 | 290.00 | 281.00 | 290.00 | 290.00 | - | 6,400 |
| Jul 14, 2026 | 290.00 | 292.00 | 287.00 | 290.00 | 290.00 | -2.03% | 3,700 |
| Jul 13, 2026 | 287.00 | 297.00 | 287.00 | 296.00 | 296.00 | 3.50% | 11,300 |
| Jul 10, 2026 | 297.00 | 297.00 | 281.00 | 286.00 | 286.00 | -3.70% | 8,800 |
| Jul 9, 2026 | 295.00 | 297.00 | 293.00 | 297.00 | 297.00 | -1.98% | 1,900 |
| Jul 8, 2026 | 299.00 | 305.00 | 297.00 | 303.00 | 303.00 | 1.34% | 1,100 |
| Jul 7, 2026 | 302.00 | 302.00 | 296.00 | 299.00 | 299.00 | -1.32% | 1,600 |
| Jul 6, 2026 | 305.00 | 305.00 | 303.00 | 303.00 | 303.00 | -0.66% | 1,100 |
| Jul 3, 2026 | 309.00 | 311.00 | 305.00 | 305.00 | 305.00 | -1.29% | 2,100 |
| Jul 2, 2026 | 305.00 | 313.00 | 303.00 | 309.00 | 309.00 | -1.28% | 5,900 |
| Jul 1, 2026 | 286.00 | 313.00 | 286.00 | 313.00 | 313.00 | 9.44% | 11,200 |
| Jun 30, 2026 | 288.00 | 289.00 | 282.00 | 286.00 | 286.00 | -0.69% | 8,200 |
| Jun 29, 2026 | 281.00 | 289.00 | 281.00 | 288.00 | 288.00 | 1.41% | 1,600 |
| Jun 26, 2026 | 293.00 | 294.00 | 283.00 | 284.00 | 284.00 | -3.40% | 11,600 |
| Jun 25, 2026 | 295.00 | 296.00 | 292.00 | 294.00 | 294.00 | -1.01% | 2,200 |
| Jun 24, 2026 | 295.00 | 297.00 | 293.00 | 297.00 | 297.00 | 0.34% | 7,600 |
| Jun 23, 2026 | 294.00 | 298.00 | 291.00 | 296.00 | 296.00 | -0.34% | 2,300 |
| Jun 22, 2026 | 296.00 | 303.00 | 293.00 | 297.00 | 297.00 | 0.34% | 7,500 |
| Jun 19, 2026 | 290.00 | 300.00 | 290.00 | 296.00 | 296.00 | -0.67% | 3,500 |
| Jun 18, 2026 | 286.00 | 303.00 | 271.00 | 298.00 | 298.00 | 3.83% | 17,700 |
| Jun 17, 2026 | 277.00 | 297.00 | 276.00 | 287.00 | 287.00 | 3.61% | 15,800 |
| Jun 16, 2026 | 278.00 | 282.00 | 270.00 | 277.00 | 277.00 | -0.36% | 11,800 |
| Jun 15, 2026 | 277.00 | 283.00 | 266.00 | 278.00 | 278.00 | -1.42% | 38,800 |
| 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 |