Techno Mathematical Co., Ltd. (TYO:3787)
Japan · Delayed Price · Currency is JPY 286.00
-11.00 (-3.70%)
Jul 10, 2026, 3:22 PM JST
Techno Mathematical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |