Techno Mathematical Co., Ltd. (TYO:3787)
Japan · Delayed Price · Currency is JPY 366.00
-7.00 (-1.88%)
Sep 4, 2026, 3:30 PM JST
Techno Mathematical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 370.00 | 372.00 | 366.00 | 366.00 | 366.00 | -1.88% | 6,900 |
| Sep 3, 2026 | 371.00 | 378.00 | 367.00 | 373.00 | 373.00 | -0.80% | 7,200 |
| Sep 2, 2026 | 378.00 | 383.00 | 366.00 | 376.00 | 376.00 | -1.83% | 8,600 |
| Sep 1, 2026 | 370.00 | 400.00 | 370.00 | 383.00 | 383.00 | 2.96% | 34,700 |
| Aug 31, 2026 | 389.00 | 389.00 | 372.00 | 372.00 | 372.00 | -5.82% | 7,200 |
| Aug 28, 2026 | 390.00 | 400.00 | 357.00 | 395.00 | 395.00 | 1.54% | 26,600 |
| Aug 27, 2026 | 325.00 | 400.00 | 323.00 | 389.00 | 389.00 | 19.69% | 137,900 |
| Aug 26, 2026 | 325.00 | 336.00 | 321.00 | 325.00 | 325.00 | 0.31% | 17,200 |
| Aug 25, 2026 | 329.00 | 329.00 | 309.00 | 324.00 | 324.00 | -1.52% | 11,900 |
| Aug 24, 2026 | 313.00 | 329.00 | 313.00 | 329.00 | 329.00 | 2.81% | 9,400 |
| Aug 21, 2026 | 316.00 | 320.00 | 307.00 | 320.00 | 320.00 | 1.27% | 13,900 |
| Aug 20, 2026 | 324.00 | 325.00 | 309.00 | 316.00 | 316.00 | 1.28% | 25,100 |
| Aug 19, 2026 | 326.00 | 330.00 | 312.00 | 312.00 | 312.00 | -3.41% | 10,000 |
| Aug 18, 2026 | 300.00 | 325.00 | 294.00 | 323.00 | 323.00 | 10.62% | 32,700 |
| Aug 17, 2026 | 282.00 | 292.00 | 281.00 | 292.00 | 292.00 | 4.29% | 6,800 |
| Aug 14, 2026 | 281.00 | 284.00 | 273.00 | 280.00 | 280.00 | 0.36% | 15,900 |
| Aug 13, 2026 | 285.00 | 286.00 | 276.00 | 279.00 | 279.00 | -4.12% | 19,500 |
| Aug 12, 2026 | 266.00 | 334.00 | 266.00 | 291.00 | 291.00 | 8.58% | 182,700 |
| Aug 10, 2026 | 263.00 | 272.00 | 263.00 | 268.00 | 268.00 | 1.52% | 2,800 |
| Aug 7, 2026 | 269.00 | 269.00 | 263.00 | 264.00 | 264.00 | -1.86% | 2,100 |
| Aug 6, 2026 | 262.00 | 270.00 | 261.00 | 269.00 | 269.00 | 2.28% | 3,400 |
| Aug 5, 2026 | 269.00 | 269.00 | 263.00 | 263.00 | 263.00 | -2.23% | 1,500 |
| Aug 4, 2026 | 265.00 | 270.00 | 260.00 | 269.00 | 269.00 | 1.51% | 14,100 |
| Aug 3, 2026 | 262.00 | 265.00 | 262.00 | 265.00 | 265.00 | -1.12% | 5,300 |
| Jul 31, 2026 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 0.75% | 2,000 |
| 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 |