Techno Smart Corp. (TYO:6246)
Japan · Delayed Price · Currency is JPY 1,798.00
-7.00 (-0.39%)
Oct 2, 2026, 9:02 AM JST
Techno Smart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,820.00 | 1,820.00 | 1,798.00 | 1,798.00 | - | - | 6,400 |
| Oct 1, 2026 | 1,800.00 | 1,809.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.39% | 5,400 |
| Sep 30, 2026 | 1,790.00 | 1,817.00 | 1,790.00 | 1,805.00 | 1,805.00 | 0.56% | 4,200 |
| Sep 29, 2026 | 1,792.00 | 1,810.00 | 1,785.00 | 1,795.00 | 1,795.00 | 0.45% | 3,400 |
| Sep 28, 2026 | 1,827.00 | 1,859.00 | 1,827.00 | 1,833.00 | 1,787.00 | -0.92% | 10,700 |
| Sep 25, 2026 | 1,838.00 | 1,857.00 | 1,838.00 | 1,850.00 | 1,803.57 | 0.65% | 4,300 |
| Sep 24, 2026 | 1,840.00 | 1,847.00 | 1,820.00 | 1,838.00 | 1,791.87 | -0.11% | 12,900 |
| Sep 18, 2026 | 1,849.00 | 1,854.00 | 1,840.00 | 1,840.00 | 1,793.82 | 0.27% | 6,100 |
| Sep 17, 2026 | 1,835.00 | 1,835.00 | 1,820.00 | 1,835.00 | 1,788.95 | 0.77% | 6,100 |
| Sep 16, 2026 | 1,821.00 | 1,834.00 | 1,821.00 | 1,821.00 | 1,775.30 | -0.11% | 4,200 |
| Sep 15, 2026 | 1,813.00 | 1,837.00 | 1,813.00 | 1,823.00 | 1,777.25 | 0.61% | 6,300 |
| Sep 14, 2026 | 1,818.00 | 1,827.00 | 1,805.00 | 1,812.00 | 1,766.53 | -0.22% | 6,000 |
| Sep 11, 2026 | 1,810.00 | 1,816.00 | 1,800.00 | 1,816.00 | 1,770.43 | 0.33% | 2,400 |
| Sep 10, 2026 | 1,818.00 | 1,818.00 | 1,797.00 | 1,810.00 | 1,764.58 | -0.55% | 10,500 |
| Sep 9, 2026 | 1,836.00 | 1,836.00 | 1,820.00 | 1,820.00 | 1,774.33 | -0.87% | 6,100 |
| Sep 8, 2026 | 1,838.00 | 1,858.00 | 1,836.00 | 1,836.00 | 1,789.92 | -0.33% | 3,600 |
| Sep 7, 2026 | 1,865.00 | 1,865.00 | 1,840.00 | 1,842.00 | 1,795.77 | -1.23% | 1,300 |
| Sep 4, 2026 | 1,861.00 | 1,865.00 | 1,848.00 | 1,865.00 | 1,818.20 | 0.21% | 3,800 |
| Sep 3, 2026 | 1,880.00 | 1,880.00 | 1,836.00 | 1,861.00 | 1,814.30 | 1.47% | 4,900 |
| Sep 2, 2026 | 1,863.00 | 1,863.00 | 1,834.00 | 1,834.00 | 1,787.97 | -1.45% | 2,100 |
| Sep 1, 2026 | 1,861.00 | 1,886.00 | 1,861.00 | 1,861.00 | 1,814.30 | - | 12,200 |
| Aug 31, 2026 | 1,848.00 | 1,875.00 | 1,840.00 | 1,861.00 | 1,814.30 | 0.70% | 8,800 |
| Aug 28, 2026 | 1,850.00 | 1,851.00 | 1,840.00 | 1,848.00 | 1,801.62 | -0.11% | 4,400 |
| Aug 27, 2026 | 1,847.00 | 1,850.00 | 1,842.00 | 1,850.00 | 1,803.57 | 0.60% | 1,400 |
| Aug 26, 2026 | 1,835.00 | 1,848.00 | 1,835.00 | 1,839.00 | 1,792.85 | - | 3,000 |
| Aug 25, 2026 | 1,849.00 | 1,855.00 | 1,837.00 | 1,839.00 | 1,792.85 | -0.54% | 5,200 |
| Aug 24, 2026 | 1,836.00 | 1,850.00 | 1,834.00 | 1,849.00 | 1,802.60 | 0.71% | 6,000 |
| Aug 21, 2026 | 1,805.00 | 1,836.00 | 1,805.00 | 1,836.00 | 1,789.92 | 1.32% | 4,100 |
| Aug 20, 2026 | 1,806.00 | 1,820.00 | 1,806.00 | 1,812.00 | 1,766.53 | 0.33% | 2,500 |
| Aug 19, 2026 | 1,828.00 | 1,828.00 | 1,806.00 | 1,806.00 | 1,760.68 | -1.42% | 7,200 |
| Aug 18, 2026 | 1,844.00 | 1,844.00 | 1,830.00 | 1,832.00 | 1,786.03 | -0.65% | 9,000 |
| Aug 17, 2026 | 1,823.00 | 1,844.00 | 1,823.00 | 1,844.00 | 1,797.72 | 0.93% | 4,400 |
| Aug 14, 2026 | 1,820.00 | 1,834.00 | 1,801.00 | 1,827.00 | 1,781.15 | 0.11% | 15,900 |
| Aug 13, 2026 | 1,825.00 | 1,836.00 | 1,818.00 | 1,825.00 | 1,779.20 | - | 7,300 |
| Aug 12, 2026 | 1,791.00 | 1,825.00 | 1,781.00 | 1,825.00 | 1,779.20 | 1.90% | 7,100 |
| Aug 10, 2026 | 1,781.00 | 1,840.00 | 1,781.00 | 1,791.00 | 1,746.05 | -3.61% | 27,900 |
| Aug 7, 2026 | 1,870.00 | 1,870.00 | 1,850.00 | 1,858.00 | 1,811.37 | -0.64% | 3,900 |
| Aug 6, 2026 | 1,855.00 | 1,870.00 | 1,846.00 | 1,870.00 | 1,823.07 | 0.86% | 5,300 |
| Aug 5, 2026 | 1,871.00 | 1,871.00 | 1,850.00 | 1,854.00 | 1,807.47 | -0.27% | 1,300 |
| Aug 4, 2026 | 1,866.00 | 1,866.00 | 1,838.00 | 1,859.00 | 1,812.35 | 0.32% | 2,300 |
| Aug 3, 2026 | 1,878.00 | 1,878.00 | 1,841.00 | 1,853.00 | 1,806.50 | -0.70% | 11,000 |
| Jul 31, 2026 | 1,852.00 | 1,879.00 | 1,850.00 | 1,866.00 | 1,819.17 | 0.76% | 3,500 |
| Jul 30, 2026 | 1,838.00 | 1,865.00 | 1,830.00 | 1,852.00 | 1,805.52 | -0.16% | 4,000 |
| Jul 29, 2026 | 1,881.00 | 1,881.00 | 1,828.00 | 1,855.00 | 1,808.45 | -0.48% | 7,900 |
| Jul 28, 2026 | 1,885.00 | 1,887.00 | 1,842.00 | 1,864.00 | 1,817.22 | -1.11% | 14,400 |
| Jul 27, 2026 | 1,868.00 | 1,898.00 | 1,864.00 | 1,885.00 | 1,837.70 | 1.13% | 3,100 |
| Jul 24, 2026 | 1,888.00 | 1,888.00 | 1,864.00 | 1,864.00 | 1,817.22 | -1.27% | 13,600 |
| Jul 23, 2026 | 1,918.00 | 1,920.00 | 1,883.00 | 1,888.00 | 1,840.62 | -1.56% | 43,800 |
| Jul 22, 2026 | 1,887.00 | 1,920.00 | 1,887.00 | 1,918.00 | 1,869.87 | 2.29% | 16,200 |
| Jul 21, 2026 | 1,870.00 | 1,880.00 | 1,861.00 | 1,875.00 | 1,827.95 | 1.02% | 7,100 |