Techno Smart Corp. (TYO:6246)
Japan · Delayed Price · Currency is JPY 1,902.00
-20.00 (-1.04%)
May 8, 2026, 3:30 PM JST
Techno Smart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,894.00 | 1,926.00 | 1,893.00 | 1,902.00 | 1,902.00 | -1.04% | 10,000 |
| May 7, 2026 | 1,920.00 | 1,950.00 | 1,905.00 | 1,922.00 | 1,922.00 | 1.21% | 8,700 |
| May 1, 2026 | 1,902.00 | 1,935.00 | 1,887.00 | 1,899.00 | 1,899.00 | 0.05% | 6,100 |
| Apr 30, 2026 | 1,890.00 | 1,912.00 | 1,875.00 | 1,898.00 | 1,898.00 | 0.32% | 12,900 |
| Apr 28, 2026 | 1,851.00 | 1,892.00 | 1,850.00 | 1,892.00 | 1,892.00 | 2.22% | 6,000 |
| Apr 27, 2026 | 1,857.00 | 1,862.00 | 1,851.00 | 1,851.00 | 1,851.00 | -0.32% | 4,400 |
| Apr 24, 2026 | 1,877.00 | 1,880.00 | 1,855.00 | 1,857.00 | 1,857.00 | -1.01% | 4,800 |
| Apr 23, 2026 | 1,890.00 | 1,921.00 | 1,873.00 | 1,876.00 | 1,876.00 | -0.79% | 7,200 |
| Apr 22, 2026 | 1,900.00 | 1,900.00 | 1,888.00 | 1,891.00 | 1,891.00 | -0.47% | 5,000 |
| Apr 21, 2026 | 1,920.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.26% | 3,500 |
| Apr 20, 2026 | 1,900.00 | 1,906.00 | 1,896.00 | 1,905.00 | 1,905.00 | 0.32% | 3,500 |
| Apr 17, 2026 | 1,900.00 | 1,900.00 | 1,894.00 | 1,899.00 | 1,899.00 | -0.05% | 1,500 |
| Apr 16, 2026 | 1,890.00 | 1,903.00 | 1,890.00 | 1,900.00 | 1,900.00 | 0.53% | 3,200 |
| Apr 15, 2026 | 1,900.00 | 1,909.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.16% | 3,700 |
| Apr 14, 2026 | 1,912.00 | 1,913.00 | 1,885.00 | 1,887.00 | 1,887.00 | -0.16% | 3,400 |
| Apr 13, 2026 | 1,897.00 | 1,910.00 | 1,880.00 | 1,890.00 | 1,890.00 | 0.16% | 5,500 |
| Apr 10, 2026 | 1,900.00 | 1,900.00 | 1,887.00 | 1,887.00 | 1,887.00 | -0.16% | 2,300 |
| Apr 9, 2026 | 1,928.00 | 1,929.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.84% | 4,700 |
| Apr 8, 2026 | 1,917.00 | 1,918.00 | 1,905.00 | 1,906.00 | 1,906.00 | 1.11% | 4,000 |
| Apr 7, 2026 | 1,893.00 | 1,904.00 | 1,878.00 | 1,885.00 | 1,885.00 | 0.48% | 4,000 |
| Apr 6, 2026 | 1,874.00 | 1,890.00 | 1,874.00 | 1,876.00 | 1,876.00 | -0.74% | 7,400 |
| Apr 3, 2026 | 1,891.00 | 1,899.00 | 1,873.00 | 1,890.00 | 1,890.00 | 1.07% | 5,100 |
| Apr 2, 2026 | 1,903.00 | 1,920.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.63% | 11,000 |
| Apr 1, 2026 | 1,910.00 | 1,920.00 | 1,881.00 | 1,901.00 | 1,901.00 | 0.05% | 7,800 |
| Mar 31, 2026 | 1,889.00 | 1,905.00 | 1,889.00 | 1,900.00 | 1,900.00 | 0.85% | 5,100 |
| Mar 30, 2026 | 1,920.00 | 1,920.00 | 1,879.00 | 1,884.00 | 1,884.00 | -4.12% | 10,700 |
| Mar 27, 2026 | 1,977.00 | 1,980.00 | 1,948.00 | 1,965.00 | 1,919.00 | -0.46% | 4,200 |
| Mar 26, 2026 | 1,998.00 | 1,998.00 | 1,960.00 | 1,974.00 | 1,927.79 | -0.55% | 8,400 |
| Mar 25, 2026 | 1,959.00 | 1,985.00 | 1,959.00 | 1,985.00 | 1,938.53 | 2.64% | 3,200 |
| Mar 24, 2026 | 1,964.00 | 1,964.00 | 1,933.00 | 1,934.00 | 1,888.73 | 0.52% | 5,900 |
| Mar 23, 2026 | 1,970.00 | 1,972.00 | 1,914.00 | 1,924.00 | 1,878.96 | -2.34% | 14,300 |
| Mar 19, 2026 | 1,963.00 | 1,980.00 | 1,963.00 | 1,970.00 | 1,923.88 | -1.25% | 3,000 |
| Mar 18, 2026 | 1,969.00 | 1,995.00 | 1,951.00 | 1,995.00 | 1,948.30 | 2.31% | 6,000 |
| Mar 17, 2026 | 1,964.00 | 1,975.00 | 1,950.00 | 1,950.00 | 1,904.35 | -0.71% | 3,400 |
| Mar 16, 2026 | 1,955.00 | 1,973.00 | 1,954.00 | 1,964.00 | 1,918.02 | -0.30% | 6,400 |
| Mar 13, 2026 | 1,968.00 | 1,976.00 | 1,956.00 | 1,970.00 | 1,923.88 | -0.51% | 1,800 |
| Mar 12, 2026 | 2,005.00 | 2,005.00 | 1,968.00 | 1,980.00 | 1,933.65 | -1.25% | 3,500 |
| Mar 11, 2026 | 2,014.00 | 2,025.00 | 2,005.00 | 2,005.00 | 1,958.06 | 0.60% | 3,700 |
| Mar 10, 2026 | 2,047.00 | 2,047.00 | 1,993.00 | 1,993.00 | 1,946.34 | 0.30% | 6,300 |
| Mar 9, 2026 | 1,940.00 | 1,987.00 | 1,920.00 | 1,987.00 | 1,940.48 | -0.55% | 13,600 |
| Mar 6, 2026 | 1,988.00 | 2,009.00 | 1,983.00 | 1,998.00 | 1,951.23 | -0.94% | 4,300 |
| Mar 5, 2026 | 2,016.00 | 2,023.00 | 2,005.00 | 2,017.00 | 1,969.78 | 1.87% | 5,800 |
| Mar 4, 2026 | 2,005.00 | 2,006.00 | 1,930.00 | 1,980.00 | 1,933.65 | -1.98% | 26,900 |
| Mar 3, 2026 | 2,037.00 | 2,043.00 | 2,014.00 | 2,020.00 | 1,972.71 | -0.98% | 11,100 |
| Mar 2, 2026 | 2,060.00 | 2,060.00 | 2,030.00 | 2,040.00 | 1,992.24 | -1.21% | 12,800 |
| Feb 27, 2026 | 2,051.00 | 2,065.00 | 2,045.00 | 2,065.00 | 2,016.66 | 0.78% | 4,900 |
| Feb 26, 2026 | 2,049.00 | 2,060.00 | 2,047.00 | 2,049.00 | 2,001.03 | - | 5,900 |
| Feb 25, 2026 | 2,049.00 | 2,050.00 | 2,030.00 | 2,049.00 | 2,001.03 | 0.44% | 4,400 |
| Feb 24, 2026 | 2,049.00 | 2,049.00 | 2,025.00 | 2,040.00 | 1,992.24 | -0.44% | 5,400 |
| Feb 20, 2026 | 2,052.00 | 2,052.00 | 2,040.00 | 2,049.00 | 2,001.03 | -0.77% | 2,700 |