Techno Smart Corp. (TYO:6246)
Japan · Delayed Price · Currency is JPY 1,866.00
+14.00 (0.76%)
Jul 31, 2026, 3:30 PM JST
Techno Smart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,852.00 | 1,879.00 | 1,850.00 | 1,866.00 | 1,866.00 | 0.76% | 3,500 |
| Jul 30, 2026 | 1,838.00 | 1,865.00 | 1,830.00 | 1,852.00 | 1,852.00 | -0.16% | 4,000 |
| Jul 29, 2026 | 1,881.00 | 1,881.00 | 1,828.00 | 1,855.00 | 1,855.00 | -0.48% | 7,900 |
| Jul 28, 2026 | 1,885.00 | 1,887.00 | 1,842.00 | 1,864.00 | 1,864.00 | -1.11% | 14,400 |
| Jul 27, 2026 | 1,868.00 | 1,898.00 | 1,864.00 | 1,885.00 | 1,885.00 | 1.13% | 3,100 |
| Jul 24, 2026 | 1,888.00 | 1,888.00 | 1,864.00 | 1,864.00 | 1,864.00 | -1.27% | 13,600 |
| Jul 23, 2026 | 1,918.00 | 1,920.00 | 1,883.00 | 1,888.00 | 1,888.00 | -1.56% | 43,800 |
| Jul 22, 2026 | 1,887.00 | 1,920.00 | 1,887.00 | 1,918.00 | 1,918.00 | 2.29% | 16,200 |
| Jul 21, 2026 | 1,870.00 | 1,880.00 | 1,861.00 | 1,875.00 | 1,875.00 | 1.02% | 7,100 |
| Jul 17, 2026 | 1,883.00 | 1,883.00 | 1,830.00 | 1,856.00 | 1,856.00 | -1.28% | 11,700 |
| Jul 16, 2026 | 1,881.00 | 1,892.00 | 1,875.00 | 1,880.00 | 1,880.00 | -0.16% | 6,400 |
| Jul 15, 2026 | 1,891.00 | 1,896.00 | 1,872.00 | 1,883.00 | 1,883.00 | -0.42% | 7,400 |
| Jul 14, 2026 | 1,885.00 | 1,891.00 | 1,827.00 | 1,891.00 | 1,891.00 | 0.21% | 69,800 |
| Jul 13, 2026 | 1,901.00 | 1,908.00 | 1,880.00 | 1,887.00 | 1,887.00 | -0.84% | 6,200 |
| Jul 10, 2026 | 1,903.00 | 1,903.00 | 1,896.00 | 1,903.00 | 1,903.00 | 1.49% | 2,900 |
| Jul 9, 2026 | 1,886.00 | 1,901.00 | 1,871.00 | 1,875.00 | 1,875.00 | -1.37% | 11,000 |
| Jul 8, 2026 | 1,900.00 | 1,902.00 | 1,880.00 | 1,901.00 | 1,901.00 | 0.26% | 5,300 |
| Jul 7, 2026 | 1,926.00 | 1,926.00 | 1,896.00 | 1,896.00 | 1,896.00 | -1.40% | 10,000 |
| Jul 6, 2026 | 1,940.00 | 1,949.00 | 1,919.00 | 1,923.00 | 1,923.00 | -0.77% | 5,500 |
| Jul 3, 2026 | 1,890.00 | 1,938.00 | 1,890.00 | 1,938.00 | 1,938.00 | 2.11% | 8,500 |
| Jul 2, 2026 | 1,914.00 | 1,919.00 | 1,891.00 | 1,898.00 | 1,898.00 | -0.63% | 8,100 |
| Jul 1, 2026 | 1,890.00 | 1,916.00 | 1,887.00 | 1,910.00 | 1,910.00 | 0.84% | 15,300 |
| Jun 30, 2026 | 1,890.00 | 1,894.00 | 1,865.00 | 1,894.00 | 1,894.00 | 0.42% | 29,800 |
| Jun 29, 2026 | 1,850.00 | 1,930.00 | 1,840.00 | 1,886.00 | 1,886.00 | 3.06% | 51,100 |
| Jun 26, 2026 | 1,820.00 | 1,837.00 | 1,810.00 | 1,830.00 | 1,830.00 | 0.55% | 11,500 |
| Jun 25, 2026 | 1,796.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,820.00 | 2.13% | 3,100 |
| Jun 24, 2026 | 1,802.00 | 1,803.00 | 1,767.00 | 1,782.00 | 1,782.00 | -0.11% | 9,400 |
| Jun 23, 2026 | 1,816.00 | 1,827.00 | 1,783.00 | 1,784.00 | 1,784.00 | -1.44% | 20,700 |
| Jun 22, 2026 | 1,885.00 | 1,897.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1.06% | 23,200 |
| Jun 19, 2026 | 1,814.00 | 1,822.00 | 1,791.00 | 1,791.00 | 1,791.00 | -1.27% | 5,200 |
| Jun 18, 2026 | 1,800.00 | 1,823.00 | 1,786.00 | 1,814.00 | 1,814.00 | 0.95% | 9,900 |
| Jun 17, 2026 | 1,802.00 | 1,810.00 | 1,784.00 | 1,797.00 | 1,797.00 | -0.61% | 7,200 |
| Jun 16, 2026 | 1,815.00 | 1,815.00 | 1,780.00 | 1,808.00 | 1,808.00 | 0.89% | 9,400 |
| Jun 15, 2026 | 1,765.00 | 1,792.00 | 1,763.00 | 1,792.00 | 1,792.00 | 3.46% | 5,800 |
| Jun 12, 2026 | 1,725.00 | 1,755.00 | 1,720.00 | 1,732.00 | 1,732.00 | 0.12% | 7,000 |
| Jun 11, 2026 | 1,780.00 | 1,780.00 | 1,713.00 | 1,730.00 | 1,730.00 | -0.86% | 11,800 |
| Jun 10, 2026 | 1,785.00 | 1,785.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.63% | 8,200 |
| Jun 9, 2026 | 1,771.00 | 1,777.00 | 1,751.00 | 1,756.00 | 1,756.00 | -0.45% | 9,600 |
| Jun 8, 2026 | 1,776.00 | 1,804.00 | 1,744.00 | 1,764.00 | 1,764.00 | -2.49% | 15,100 |
| Jun 5, 2026 | 1,810.00 | 1,830.00 | 1,802.00 | 1,809.00 | 1,809.00 | -0.06% | 8,300 |
| Jun 4, 2026 | 1,836.00 | 1,836.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.49% | 28,300 |
| Jun 3, 2026 | 1,856.00 | 1,856.00 | 1,805.00 | 1,819.00 | 1,819.00 | -2.47% | 12,500 |
| Jun 2, 2026 | 1,940.00 | 1,940.00 | 1,776.00 | 1,865.00 | 1,865.00 | -4.01% | 52,500 |
| Jun 1, 2026 | 1,940.00 | 2,036.00 | 1,870.00 | 1,943.00 | 1,943.00 | 2.26% | 143,000 |
| May 29, 2026 | 1,740.00 | 2,045.00 | 1,734.00 | 1,900.00 | 1,900.00 | 8.94% | 125,600 |
| May 28, 2026 | 1,750.00 | 1,778.00 | 1,732.00 | 1,744.00 | 1,744.00 | -0.34% | 8,700 |
| May 27, 2026 | 1,743.00 | 1,750.00 | 1,725.00 | 1,750.00 | 1,750.00 | 1.16% | 6,400 |
| May 26, 2026 | 1,737.00 | 1,745.00 | 1,722.00 | 1,730.00 | 1,730.00 | 0.17% | 4,900 |
| May 25, 2026 | 1,735.00 | 1,736.00 | 1,715.00 | 1,727.00 | 1,727.00 | -0.12% | 18,900 |
| May 22, 2026 | 1,730.00 | 1,745.00 | 1,720.00 | 1,729.00 | 1,729.00 | -0.06% | 8,000 |