Tekscend Photomask Corp. (TYO:429A)
Japan · Delayed Price · Currency is JPY 4,315.00
+260.00 (6.41%)
At close: Aug 5, 2026
Tekscend Photomask Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4,210.00 | 4,380.00 | 4,155.00 | 4,315.00 | 4,315.00 | 6.41% | 956,300 |
| Aug 4, 2026 | 4,055.00 | 4,120.00 | 4,000.00 | 4,055.00 | 4,055.00 | 1.12% | 602,400 |
| Aug 3, 2026 | 3,865.00 | 4,070.00 | 3,840.00 | 4,010.00 | 4,010.00 | 1.91% | 890,500 |
| Jul 31, 2026 | 3,905.00 | 4,030.00 | 3,740.00 | 3,935.00 | 3,935.00 | 8.25% | 1,451,100 |
| Jul 30, 2026 | 3,615.00 | 3,720.00 | 3,560.00 | 3,635.00 | 3,635.00 | 2.54% | 925,600 |
| Jul 29, 2026 | 3,770.00 | 3,800.00 | 3,395.00 | 3,545.00 | 3,545.00 | -6.34% | 1,751,700 |
| Jul 28, 2026 | 4,090.00 | 4,115.00 | 3,740.00 | 3,785.00 | 3,785.00 | -11.77% | 1,627,700 |
| Jul 27, 2026 | 4,120.00 | 4,380.00 | 4,090.00 | 4,290.00 | 4,290.00 | 4.51% | 1,119,100 |
| Jul 24, 2026 | 4,215.00 | 4,250.00 | 4,040.00 | 4,105.00 | 4,105.00 | -4.20% | 914,800 |
| Jul 23, 2026 | 4,015.00 | 4,395.00 | 4,010.00 | 4,285.00 | 4,285.00 | 13.96% | 2,778,700 |
| Jul 22, 2026 | 3,850.00 | 3,920.00 | 3,725.00 | 3,760.00 | 3,760.00 | 3.01% | 1,135,300 |
| Jul 21, 2026 | 3,675.00 | 3,715.00 | 3,560.00 | 3,650.00 | 3,650.00 | 2.67% | 1,172,700 |
| Jul 17, 2026 | 3,700.00 | 3,710.00 | 3,470.00 | 3,555.00 | 3,555.00 | -8.85% | 1,578,800 |
| Jul 16, 2026 | 4,050.00 | 4,070.00 | 3,835.00 | 3,900.00 | 3,900.00 | -6.25% | 1,009,800 |
| Jul 15, 2026 | 4,125.00 | 4,220.00 | 4,030.00 | 4,160.00 | 4,160.00 | 1.46% | 715,000 |
| Jul 14, 2026 | 4,100.00 | 4,160.00 | 4,025.00 | 4,100.00 | 4,100.00 | -1.68% | 543,200 |
| Jul 13, 2026 | 4,310.00 | 4,395.00 | 4,130.00 | 4,170.00 | 4,170.00 | -3.58% | 807,900 |
| Jul 10, 2026 | 4,385.00 | 4,445.00 | 4,270.00 | 4,325.00 | 4,325.00 | 0.58% | 762,100 |
| Jul 9, 2026 | 4,350.00 | 4,380.00 | 4,225.00 | 4,300.00 | 4,300.00 | 1.42% | 711,300 |
| Jul 8, 2026 | 4,380.00 | 4,465.00 | 4,190.00 | 4,240.00 | 4,240.00 | -5.15% | 1,229,200 |
| Jul 7, 2026 | 4,450.00 | 4,620.00 | 4,395.00 | 4,470.00 | 4,470.00 | -1.76% | 959,300 |
| Jul 6, 2026 | 4,845.00 | 4,920.00 | 4,490.00 | 4,550.00 | 4,550.00 | -4.71% | 1,367,900 |
| Jul 3, 2026 | 4,300.00 | 4,800.00 | 4,290.00 | 4,775.00 | 4,775.00 | 2.58% | 1,467,100 |
| Jul 2, 2026 | 4,465.00 | 4,755.00 | 4,315.00 | 4,655.00 | 4,655.00 | -1.90% | 1,558,800 |
| Jul 1, 2026 | 4,370.00 | 4,810.00 | 4,300.00 | 4,745.00 | 4,745.00 | 9.58% | 1,671,200 |
| Jun 30, 2026 | 4,385.00 | 4,435.00 | 4,235.00 | 4,330.00 | 4,330.00 | 0.35% | 682,200 |
| Jun 29, 2026 | 4,235.00 | 4,325.00 | 4,155.00 | 4,315.00 | 4,315.00 | 3.60% | 862,100 |
| Jun 26, 2026 | 4,365.00 | 4,425.00 | 4,090.00 | 4,165.00 | 4,165.00 | -6.51% | 856,500 |
| Jun 25, 2026 | 4,510.00 | 4,635.00 | 4,380.00 | 4,455.00 | 4,455.00 | 2.41% | 634,100 |
| Jun 24, 2026 | 4,325.00 | 4,570.00 | 4,285.00 | 4,350.00 | 4,350.00 | -1.02% | 807,100 |
| Jun 23, 2026 | 4,545.00 | 4,720.00 | 4,385.00 | 4,395.00 | 4,395.00 | -3.19% | 1,466,900 |
| Jun 22, 2026 | 4,325.00 | 4,620.00 | 4,260.00 | 4,540.00 | 4,540.00 | 5.46% | 1,015,500 |
| Jun 19, 2026 | 4,300.00 | 4,405.00 | 4,180.00 | 4,305.00 | 4,305.00 | 0.47% | 3,110,400 |
| Jun 18, 2026 | 4,250.00 | 4,395.00 | 4,240.00 | 4,285.00 | 4,285.00 | 1.66% | 683,900 |
| Jun 17, 2026 | 4,125.00 | 4,320.00 | 4,105.00 | 4,215.00 | 4,215.00 | 0.48% | 580,500 |
| Jun 16, 2026 | 4,140.00 | 4,335.00 | 4,045.00 | 4,195.00 | 4,195.00 | 3.07% | 1,035,800 |
| Jun 15, 2026 | 3,960.00 | 4,120.00 | 3,890.00 | 4,070.00 | 4,070.00 | 10.60% | 1,112,000 |
| Jun 12, 2026 | 3,900.00 | 3,975.00 | 3,635.00 | 3,680.00 | 3,680.00 | 1.66% | 1,019,900 |
| Jun 11, 2026 | 3,520.00 | 3,690.00 | 3,485.00 | 3,620.00 | 3,620.00 | -0.55% | 666,900 |
| Jun 10, 2026 | 3,650.00 | 3,795.00 | 3,620.00 | 3,640.00 | 3,640.00 | -1.22% | 894,000 |
| Jun 9, 2026 | 3,900.00 | 3,925.00 | 3,685.00 | 3,685.00 | 3,685.00 | -3.03% | 798,500 |
| Jun 8, 2026 | 3,735.00 | 3,885.00 | 3,730.00 | 3,800.00 | 3,800.00 | -6.98% | 1,161,900 |
| Jun 5, 2026 | 4,110.00 | 4,145.00 | 3,950.00 | 4,085.00 | 4,085.00 | -2.27% | 698,900 |
| Jun 4, 2026 | 4,210.00 | 4,385.00 | 4,175.00 | 4,180.00 | 4,180.00 | -0.24% | 844,200 |
| Jun 3, 2026 | 4,105.00 | 4,315.00 | 4,000.00 | 4,190.00 | 4,190.00 | 2.82% | 977,600 |
| Jun 2, 2026 | 4,150.00 | 4,300.00 | 3,935.00 | 4,075.00 | 4,075.00 | -1.09% | 1,027,300 |
| Jun 1, 2026 | 4,650.00 | 4,670.00 | 4,070.00 | 4,120.00 | 4,120.00 | -10.34% | 1,592,600 |
| May 29, 2026 | 4,475.00 | 4,680.00 | 4,460.00 | 4,595.00 | 4,595.00 | 1.21% | 1,102,600 |
| May 28, 2026 | 4,275.00 | 4,595.00 | 4,215.00 | 4,540.00 | 4,540.00 | 4.73% | 1,180,000 |
| May 27, 2026 | 4,590.00 | 4,635.00 | 4,310.00 | 4,335.00 | 4,335.00 | -4.09% | 829,800 |