Tekscend Photomask Corp. (TYO:429A)
Japan · Delayed Price · Currency is JPY 2,906.00
-224.00 (-7.16%)
At close: Nov 21, 2025
Tekscend Photomask Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3,000.00 | 3,030.00 | 2,863.00 | 2,906.00 | 2,906.00 | -7.16% | 3,373,300 |
| Nov 20, 2025 | 3,335.00 | 3,345.00 | 3,095.00 | 3,130.00 | 3,130.00 | 0.16% | 1,052,000 |
| Nov 19, 2025 | 3,165.00 | 3,225.00 | 3,020.00 | 3,125.00 | 3,125.00 | -2.34% | 1,116,900 |
| Nov 18, 2025 | 3,405.00 | 3,420.00 | 3,180.00 | 3,200.00 | 3,200.00 | -6.84% | 1,104,100 |
| Nov 17, 2025 | 3,320.00 | 3,480.00 | 3,320.00 | 3,435.00 | 3,435.00 | 3.46% | 813,700 |
| Nov 14, 2025 | 3,305.00 | 3,440.00 | 3,305.00 | 3,320.00 | 3,320.00 | -5.01% | 885,400 |
| Nov 13, 2025 | 3,310.00 | 3,530.00 | 3,255.00 | 3,495.00 | 3,495.00 | 2.34% | 1,658,400 |
| Nov 12, 2025 | 3,315.00 | 3,420.00 | 3,260.00 | 3,415.00 | 3,415.00 | 5.24% | 1,163,000 |
| Nov 11, 2025 | 3,210.00 | 3,295.00 | 3,200.00 | 3,245.00 | 3,245.00 | 2.53% | 678,000 |
| Nov 10, 2025 | 3,240.00 | 3,255.00 | 3,125.00 | 3,165.00 | 3,165.00 | -1.71% | 501,500 |
| Nov 7, 2025 | 3,200.00 | 3,270.00 | 3,175.00 | 3,220.00 | 3,220.00 | -0.16% | 449,200 |
| Nov 6, 2025 | 3,410.00 | 3,410.00 | 3,200.00 | 3,225.00 | 3,225.00 | -4.73% | 1,208,700 |
| Nov 5, 2025 | 3,290.00 | 3,425.00 | 3,270.00 | 3,385.00 | 3,385.00 | - | 1,149,500 |
| Nov 4, 2025 | 3,450.00 | 3,500.00 | 3,350.00 | 3,385.00 | 3,385.00 | -2.73% | 938,300 |
| Oct 31, 2025 | 3,100.00 | 3,530.00 | 3,100.00 | 3,480.00 | 3,480.00 | 12.26% | 3,251,500 |
| Oct 30, 2025 | 3,250.00 | 3,310.00 | 3,100.00 | 3,100.00 | 3,100.00 | -5.34% | 1,910,900 |
| Oct 29, 2025 | 3,380.00 | 3,385.00 | 3,270.00 | 3,275.00 | 3,275.00 | -3.96% | 1,093,900 |
| Oct 28, 2025 | 3,400.00 | 3,420.00 | 3,265.00 | 3,410.00 | 3,410.00 | -1.16% | 1,757,500 |
| Oct 27, 2025 | 3,610.00 | 3,615.00 | 3,430.00 | 3,450.00 | 3,450.00 | -3.90% | 1,999,600 |
| Oct 24, 2025 | 3,600.00 | 3,620.00 | 3,490.00 | 3,590.00 | 3,590.00 | 1.41% | 1,491,000 |
| Oct 23, 2025 | 3,450.00 | 3,555.00 | 3,250.00 | 3,540.00 | 3,540.00 | 0.57% | 1,897,100 |
| Oct 22, 2025 | 3,495.00 | 3,570.00 | 3,455.00 | 3,520.00 | 3,520.00 | 0.28% | 1,849,300 |
| Oct 21, 2025 | 3,695.00 | 3,720.00 | 3,510.00 | 3,510.00 | 3,510.00 | -3.84% | 3,962,900 |
| Oct 20, 2025 | 3,620.00 | 3,725.00 | 3,510.00 | 3,650.00 | 3,650.00 | 6.41% | 5,429,700 |
| Oct 17, 2025 | 3,500.00 | 3,720.00 | 3,410.00 | 3,430.00 | 3,430.00 | 1.48% | 15,813,900 |