Techno Smart Corp. (TYO:6246)
Japan · Delayed Price · Currency is JPY 1,900.00
+156.00 (8.94%)
May 29, 2026, 3:30 PM JST
Techno Smart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,721.00 | 1,740.00 | 1,721.00 | 1,730.00 | 1,730.00 | 0.76% | 5,300 |
| May 20, 2026 | 1,765.00 | 1,765.00 | 1,713.00 | 1,717.00 | 1,717.00 | -2.83% | 11,700 |
| May 19, 2026 | 1,782.00 | 1,785.00 | 1,767.00 | 1,767.00 | 1,767.00 | -0.84% | 14,600 |
| May 18, 2026 | 1,787.00 | 1,790.00 | 1,775.00 | 1,782.00 | 1,782.00 | 0.34% | 19,500 |
| May 15, 2026 | 1,740.00 | 1,783.00 | 1,720.00 | 1,776.00 | 1,776.00 | 1.20% | 18,600 |
| May 14, 2026 | 1,683.00 | 1,755.00 | 1,651.00 | 1,755.00 | 1,755.00 | -6.80% | 84,900 |
| May 13, 2026 | 1,896.00 | 1,900.00 | 1,880.00 | 1,883.00 | 1,883.00 | -1.41% | 19,100 |
| May 12, 2026 | 1,930.00 | 1,934.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.04% | 7,100 |
| May 11, 2026 | 1,929.00 | 1,941.00 | 1,906.00 | 1,930.00 | 1,930.00 | 1.47% | 7,500 |
| 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 | -1.82% | 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 |