Techno Mathematical Co., Ltd. (TYO:3787)
Japan · Delayed Price · Currency is JPY 417.00
-8.00 (-1.88%)
Apr 24, 2026, 3:30 PM JST
Techno Mathematical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 654.00 | 664.00 | 640.00 | 650.00 | 650.00 | -0.61% | 4,000 |
| Mar 5, 2026 | 665.00 | 665.00 | 639.00 | 654.00 | 654.00 | 4.64% | 3,200 |
| Mar 4, 2026 | 670.00 | 670.00 | 625.00 | 625.00 | 625.00 | -6.44% | 26,900 |
| Mar 3, 2026 | 700.00 | 701.00 | 668.00 | 668.00 | 668.00 | -4.57% | 6,200 |
| Mar 2, 2026 | 700.00 | 710.00 | 684.00 | 700.00 | 700.00 | - | 7,200 |
| Feb 27, 2026 | 665.00 | 706.00 | 650.00 | 700.00 | 700.00 | 5.26% | 20,900 |
| Feb 26, 2026 | 675.00 | 680.00 | 664.00 | 665.00 | 665.00 | -1.92% | 11,300 |
| Feb 25, 2026 | 722.00 | 738.00 | 676.00 | 678.00 | 678.00 | -0.15% | 32,400 |
| Feb 24, 2026 | 682.00 | 693.00 | 673.00 | 679.00 | 679.00 | 2.57% | 15,300 |
| Feb 20, 2026 | 694.00 | 694.00 | 648.00 | 662.00 | 662.00 | -6.63% | 20,500 |
| Feb 19, 2026 | 637.00 | 730.00 | 631.00 | 709.00 | 709.00 | 10.44% | 83,500 |
| Feb 18, 2026 | 693.00 | 698.00 | 637.00 | 642.00 | 642.00 | -4.46% | 27,300 |
| Feb 17, 2026 | 644.00 | 673.00 | 627.00 | 672.00 | 672.00 | 5.99% | 40,200 |
| Feb 16, 2026 | 616.00 | 636.00 | 609.00 | 634.00 | 634.00 | 3.09% | 24,300 |
| Feb 13, 2026 | 641.00 | 641.00 | 592.00 | 615.00 | 615.00 | -5.53% | 77,700 |
| Feb 12, 2026 | 720.00 | 770.00 | 643.00 | 651.00 | 651.00 | -5.79% | 220,500 |