Techno Smart Corp. (TYO:6246)
Japan · Delayed Price · Currency is JPY 1,858.00
-9.00 (-0.48%)
Sep 1, 2025, 3:30 PM JST
Techno Smart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,868.00 | 1,868.00 | 1,847.00 | 1,867.00 | 1,867.00 | -0.21% | 14,300 |
| Aug 28, 2025 | 1,870.00 | 1,880.00 | 1,865.00 | 1,871.00 | 1,871.00 | 0.05% | 14,900 |
| Aug 27, 2025 | 1,894.00 | 1,896.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.27% | 12,100 |
| Aug 26, 2025 | 1,900.00 | 1,909.00 | 1,883.00 | 1,894.00 | 1,894.00 | -0.11% | 24,800 |
| Aug 25, 2025 | 1,922.00 | 1,925.00 | 1,892.00 | 1,896.00 | 1,896.00 | -1.10% | 20,500 |
| Aug 22, 2025 | 1,940.00 | 1,940.00 | 1,907.00 | 1,917.00 | 1,917.00 | -1.19% | 18,200 |
| Aug 21, 2025 | 1,935.00 | 1,947.00 | 1,930.00 | 1,940.00 | 1,940.00 | 0.15% | 6,200 |
| Aug 20, 2025 | 1,927.00 | 1,982.00 | 1,913.00 | 1,937.00 | 1,937.00 | -0.26% | 34,000 |
| Aug 19, 2025 | 1,941.00 | 1,955.00 | 1,930.00 | 1,942.00 | 1,942.00 | -0.31% | 6,900 |
| Aug 18, 2025 | 1,935.00 | 1,950.00 | 1,920.00 | 1,948.00 | 1,948.00 | 0.52% | 15,800 |
| Aug 15, 2025 | 1,907.00 | 1,945.00 | 1,907.00 | 1,938.00 | 1,938.00 | 0.62% | 23,000 |
| Aug 14, 2025 | 1,923.00 | 1,930.00 | 1,903.00 | 1,926.00 | 1,926.00 | 0.31% | 11,800 |
| Aug 13, 2025 | 1,913.00 | 1,945.00 | 1,907.00 | 1,920.00 | 1,920.00 | -1.39% | 31,200 |
| Aug 12, 2025 | 1,998.00 | 1,998.00 | 1,894.00 | 1,947.00 | 1,947.00 | 11.58% | 118,500 |
| Aug 8, 2025 | 1,740.00 | 1,767.00 | 1,727.00 | 1,745.00 | 1,745.00 | 0.29% | 14,700 |
| Aug 7, 2025 | 1,731.00 | 1,764.00 | 1,731.00 | 1,740.00 | 1,740.00 | -0.17% | 7,500 |
| Aug 6, 2025 | 1,727.00 | 1,745.00 | 1,727.00 | 1,743.00 | 1,743.00 | 0.06% | 5,200 |
| Aug 5, 2025 | 1,722.00 | 1,750.00 | 1,722.00 | 1,742.00 | 1,742.00 | 1.16% | 8,100 |
| Aug 4, 2025 | 1,678.00 | 1,730.00 | 1,678.00 | 1,722.00 | 1,722.00 | 1.53% | 12,600 |
| Aug 1, 2025 | 1,699.00 | 1,701.00 | 1,691.00 | 1,696.00 | 1,696.00 | 0.30% | 3,600 |
| Jul 31, 2025 | 1,683.00 | 1,706.00 | 1,683.00 | 1,691.00 | 1,691.00 | 0.48% | 2,800 |
| Jul 30, 2025 | 1,677.00 | 1,690.00 | 1,675.00 | 1,683.00 | 1,683.00 | 0.06% | 5,000 |
| Jul 29, 2025 | 1,695.00 | 1,700.00 | 1,682.00 | 1,682.00 | 1,682.00 | -0.94% | 12,700 |
| Jul 28, 2025 | 1,718.00 | 1,724.00 | 1,698.00 | 1,698.00 | 1,698.00 | -1.16% | 42,900 |
| Jul 25, 2025 | 1,695.00 | 1,718.00 | 1,695.00 | 1,718.00 | 1,718.00 | 1.36% | 12,700 |
| Jul 24, 2025 | 1,700.00 | 1,703.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 9,000 |
| Jul 23, 2025 | 1,673.00 | 1,699.00 | 1,673.00 | 1,695.00 | 1,695.00 | 1.32% | 30,800 |
| Jul 22, 2025 | 1,668.00 | 1,679.00 | 1,668.00 | 1,673.00 | 1,673.00 | 0.30% | 24,300 |
| Jul 18, 2025 | 1,666.00 | 1,670.00 | 1,657.00 | 1,668.00 | 1,668.00 | 0.24% | 5,800 |
| Jul 17, 2025 | 1,630.00 | 1,673.00 | 1,628.00 | 1,664.00 | 1,664.00 | 2.53% | 5,100 |
| Jul 16, 2025 | 1,630.00 | 1,649.00 | 1,618.00 | 1,623.00 | 1,623.00 | -0.06% | 20,200 |
| Jul 15, 2025 | 1,634.00 | 1,634.00 | 1,619.00 | 1,624.00 | 1,624.00 | -0.31% | 8,200 |
| Jul 14, 2025 | 1,621.00 | 1,629.00 | 1,616.00 | 1,629.00 | 1,629.00 | 0.49% | 2,400 |
| Jul 11, 2025 | 1,614.00 | 1,636.00 | 1,614.00 | 1,621.00 | 1,621.00 | -0.18% | 6,000 |
| Jul 10, 2025 | 1,627.00 | 1,627.00 | 1,614.00 | 1,624.00 | 1,624.00 | 0.56% | 3,300 |
| Jul 9, 2025 | 1,625.00 | 1,628.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.31% | 7,300 |
| Jul 8, 2025 | 1,617.00 | 1,625.00 | 1,614.00 | 1,620.00 | 1,620.00 | -0.61% | 3,000 |
| Jul 7, 2025 | 1,624.00 | 1,630.00 | 1,612.00 | 1,630.00 | 1,630.00 | 0.37% | 3,500 |
| Jul 4, 2025 | 1,625.00 | 1,625.00 | 1,615.00 | 1,624.00 | 1,624.00 | -0.31% | 6,600 |
| Jul 3, 2025 | 1,632.00 | 1,635.00 | 1,619.00 | 1,629.00 | 1,629.00 | -0.18% | 4,800 |
| Jul 2, 2025 | 1,619.00 | 1,632.00 | 1,611.00 | 1,632.00 | 1,632.00 | -0.12% | 4,600 |
| Jul 1, 2025 | 1,623.00 | 1,636.00 | 1,623.00 | 1,634.00 | 1,634.00 | 0.68% | 3,900 |
| Jun 30, 2025 | 1,641.00 | 1,644.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.43% | 4,800 |
| Jun 27, 2025 | 1,615.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,630.00 | 0.93% | 1,900 |
| Jun 26, 2025 | 1,602.00 | 1,615.00 | 1,602.00 | 1,615.00 | 1,615.00 | 0.81% | 5,400 |
| Jun 25, 2025 | 1,630.00 | 1,630.00 | 1,580.00 | 1,602.00 | 1,602.00 | -1.48% | 13,000 |
| Jun 24, 2025 | 1,625.00 | 1,628.00 | 1,615.00 | 1,626.00 | 1,626.00 | 0.56% | 1,800 |
| Jun 23, 2025 | 1,622.00 | 1,622.00 | 1,609.00 | 1,617.00 | 1,617.00 | -0.74% | 9,000 |
| Jun 20, 2025 | 1,632.00 | 1,632.00 | 1,620.00 | 1,629.00 | 1,629.00 | -0.18% | 4,100 |
| Jun 19, 2025 | 1,640.00 | 1,640.00 | 1,621.00 | 1,632.00 | 1,632.00 | -0.31% | 8,600 |