Tekscend Photomask Corp. (TYO:429A)
Japan · Delayed Price · Currency is JPY 3,680.00
+10.00 (0.27%)
At close: Sep 17, 2026
Tekscend Photomask Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3,720.00 | 3,720.00 | 3,635.00 | 3,680.00 | 3,680.00 | 0.27% | 362,600 |
| Sep 16, 2026 | 3,655.00 | 3,675.00 | 3,595.00 | 3,670.00 | 3,670.00 | 0.14% | 386,400 |
| Sep 15, 2026 | 3,605.00 | 3,665.00 | 3,565.00 | 3,665.00 | 3,665.00 | -1.08% | 886,800 |
| Sep 14, 2026 | 3,685.00 | 3,740.00 | 3,610.00 | 3,705.00 | 3,705.00 | -0.94% | 444,500 |
| Sep 11, 2026 | 3,760.00 | 3,800.00 | 3,695.00 | 3,740.00 | 3,740.00 | -5.20% | 676,900 |
| Sep 10, 2026 | 3,860.00 | 3,960.00 | 3,800.00 | 3,945.00 | 3,945.00 | 3.54% | 622,800 |
| Sep 9, 2026 | 3,805.00 | 3,895.00 | 3,780.00 | 3,810.00 | 3,810.00 | 1.46% | 449,100 |
| Sep 8, 2026 | 3,955.00 | 4,035.00 | 3,755.00 | 3,755.00 | 3,755.00 | -5.53% | 593,700 |
| Sep 7, 2026 | 3,840.00 | 4,010.00 | 3,825.00 | 3,975.00 | 3,975.00 | 7.14% | 881,800 |
| Sep 4, 2026 | 3,740.00 | 3,810.00 | 3,690.00 | 3,710.00 | 3,710.00 | -2.11% | 476,600 |
| Sep 3, 2026 | 3,620.00 | 3,815.00 | 3,575.00 | 3,790.00 | 3,790.00 | 6.76% | 969,800 |
| Sep 2, 2026 | 3,600.00 | 3,640.00 | 3,550.00 | 3,550.00 | 3,550.00 | -4.70% | 794,100 |
| Sep 1, 2026 | 3,700.00 | 3,740.00 | 3,620.00 | 3,725.00 | 3,725.00 | -0.93% | 668,400 |
| Aug 31, 2026 | 3,685.00 | 3,775.00 | 3,645.00 | 3,760.00 | 3,760.00 | 0.53% | 452,200 |
| Aug 28, 2026 | 3,750.00 | 3,835.00 | 3,725.00 | 3,740.00 | 3,740.00 | -0.13% | 533,100 |
| Aug 27, 2026 | 3,750.00 | 3,835.00 | 3,720.00 | 3,745.00 | 3,745.00 | 2.74% | 806,100 |
| Aug 26, 2026 | 3,670.00 | 3,690.00 | 3,615.00 | 3,645.00 | 3,645.00 | -2.54% | 551,400 |
| Aug 25, 2026 | 3,645.00 | 3,740.00 | 3,575.00 | 3,740.00 | 3,740.00 | 0.81% | 573,800 |
| Aug 24, 2026 | 3,665.00 | 3,775.00 | 3,650.00 | 3,710.00 | 3,710.00 | 2.20% | 743,900 |
| Aug 21, 2026 | 3,550.00 | 3,630.00 | 3,490.00 | 3,630.00 | 3,630.00 | 0.69% | 699,300 |
| Aug 20, 2026 | 3,595.00 | 3,675.00 | 3,530.00 | 3,605.00 | 3,605.00 | 0.98% | 655,200 |
| Aug 19, 2026 | 3,705.00 | 3,715.00 | 3,565.00 | 3,570.00 | 3,570.00 | -7.15% | 1,030,900 |
| Aug 18, 2026 | 4,000.00 | 4,025.00 | 3,815.00 | 3,845.00 | 3,845.00 | -1.28% | 595,600 |
| Aug 17, 2026 | 3,895.00 | 3,930.00 | 3,855.00 | 3,895.00 | 3,895.00 | 1.43% | 399,500 |
| Aug 14, 2026 | 3,990.00 | 4,030.00 | 3,800.00 | 3,840.00 | 3,840.00 | -0.26% | 741,700 |
| Aug 13, 2026 | 3,920.00 | 3,970.00 | 3,850.00 | 3,850.00 | 3,850.00 | -0.52% | 728,300 |
| Aug 12, 2026 | 3,810.00 | 3,910.00 | 3,765.00 | 3,870.00 | 3,870.00 | 2.79% | 1,051,500 |
| Aug 10, 2026 | 3,735.00 | 3,835.00 | 3,600.00 | 3,765.00 | 3,765.00 | 2.59% | 1,528,700 |
| Aug 7, 2026 | 3,735.00 | 3,735.00 | 3,595.00 | 3,670.00 | 3,670.00 | -14.55% | 3,543,900 |
| Aug 6, 2026 | 4,350.00 | 4,420.00 | 4,240.00 | 4,295.00 | 4,295.00 | -0.46% | 1,295,300 |
| 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 |