Skip to main content
logo
Tekscend Photomask Corp. (TYO:429A)
Japan flag Japan · Delayed Price · Currency is JPY
4,180.00
-10.00 (-0.24%)
At close: Jun 4, 2026

Tekscend Photomask Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20264,105.004,315.004,000.004,190.004,190.002.82%977,600
Jun 2, 20264,150.004,300.003,935.004,075.004,075.00-1.09%1,027,300
Jun 1, 20264,650.004,670.004,070.004,120.004,120.00-10.34%1,592,600
May 29, 20264,475.004,680.004,460.004,595.004,595.001.21%1,102,600
May 28, 20264,275.004,595.004,215.004,540.004,540.004.73%1,180,000
May 27, 20264,590.004,635.004,310.004,335.004,335.00-4.09%829,800
May 26, 20264,720.004,730.004,465.004,520.004,520.00-3.62%1,109,800
May 25, 20264,445.004,755.004,425.004,690.004,690.0015.38%1,592,400
May 22, 20264,145.004,250.004,045.004,065.004,065.00-0.25%727,300
May 21, 20264,070.004,150.004,015.004,075.004,075.004.89%641,100
May 20, 20264,060.004,065.003,845.003,885.003,885.00-5.93%971,800
May 19, 20264,315.004,365.004,060.004,130.004,130.00-4.29%887,700
May 18, 20264,210.004,390.004,210.004,315.004,315.002.25%963,400
May 15, 20264,410.004,430.004,165.004,220.004,220.00-3.32%1,355,400
May 14, 20264,475.004,625.004,315.004,365.004,365.00-8.20%2,332,300
May 13, 20264,460.004,760.004,455.004,755.004,755.00-0.31%1,414,800
May 12, 20265,190.005,190.004,700.004,770.004,770.00-8.09%2,930,400
May 11, 20265,170.005,290.004,950.005,190.005,190.002.37%1,664,000
May 8, 20264,510.005,080.004,470.005,070.005,070.0011.92%2,323,200
May 7, 20264,300.004,600.004,280.004,530.004,530.0010.49%1,958,100
May 1, 20264,050.004,120.004,000.004,100.004,100.000.74%843,000
Apr 30, 20263,900.004,115.003,900.004,070.004,070.003.04%1,355,600
Apr 28, 20263,980.004,045.003,890.003,950.003,950.00-2,966,300
Apr 27, 20264,030.004,105.003,860.003,950.003,950.00-0.75%1,600,400
Apr 24, 20263,730.003,985.003,720.003,980.003,980.008.74%1,559,400
Apr 23, 20263,795.003,835.003,635.003,660.003,660.00-2.53%735,200
Apr 22, 20263,845.003,935.003,700.003,755.003,755.00-2.09%1,180,100
Apr 21, 20263,875.003,915.003,825.003,835.003,835.001.86%803,000
Apr 20, 20263,805.003,810.003,710.003,765.003,765.00-0.53%799,400
Apr 17, 20263,855.003,935.003,750.003,785.003,785.00-3.20%746,100
Apr 16, 20263,930.003,970.003,795.003,910.003,910.000.90%1,699,700
Apr 15, 20263,800.003,970.003,650.003,875.003,875.007.34%3,751,000
Apr 14, 20263,455.003,630.003,455.003,610.003,610.008.90%2,796,700
Apr 13, 20263,285.003,325.003,210.003,315.003,315.002.00%828,300
Apr 10, 20263,390.003,445.003,250.003,250.003,250.00-3.56%1,032,600
Apr 9, 20263,445.003,470.003,360.003,370.003,370.00-1.46%1,171,100
Apr 8, 20263,400.003,460.003,350.003,420.003,420.002.09%1,493,300
Apr 7, 20263,265.003,350.003,240.003,350.003,350.002.60%702,800
Apr 6, 20263,280.003,325.003,205.003,265.003,265.00-2.25%530,800
Apr 3, 20263,300.003,350.003,260.003,340.003,340.006.71%1,379,500
Apr 2, 20263,115.003,210.003,080.003,130.003,130.002.79%1,208,100
Apr 1, 20263,095.003,135.003,035.003,045.003,045.003.36%1,236,900
Mar 31, 20262,901.002,988.002,862.002,946.002,946.005.48%2,024,900
Mar 30, 20262,692.002,793.002,671.002,793.002,793.002.42%1,103,700
Mar 27, 20262,764.002,799.002,729.002,783.002,727.00-1.10%813,500
Mar 26, 20262,870.002,875.002,796.002,814.002,757.38-1.64%753,300
Mar 25, 20262,821.002,904.002,816.002,861.002,803.434.00%800,000
Mar 24, 20262,899.002,902.002,730.002,751.002,695.64-1.71%909,700
Mar 23, 20262,940.002,947.002,780.002,799.002,742.68-7.78%1,019,300
Mar 19, 20263,090.003,150.003,035.003,035.002,973.93-2.10%574,800