Skip to main content
logo
Totech Corporation (TYO:9960)
Japan flag Japan · Delayed Price · Currency is JPY
4,305.00
+55.00 (1.29%)
Jan 23, 2026, 10:24 AM JST

Totech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,130.004,280.004,130.004,250.004,250.003.41%99,100
Jan 21, 20264,105.004,150.004,070.004,110.004,110.00-0.24%79,800
Jan 20, 20264,160.004,170.004,095.004,120.004,120.00-0.48%113,800
Jan 19, 20264,110.004,180.004,085.004,140.004,140.000.73%115,500
Jan 16, 20264,045.004,125.004,035.004,110.004,110.001.48%64,400
Jan 15, 20263,965.004,070.003,965.004,050.004,050.001.89%82,800
Jan 14, 20263,895.003,975.003,890.003,975.003,975.002.19%46,700
Jan 13, 20263,920.003,935.003,880.003,890.003,890.001.57%53,800
Jan 9, 20263,840.003,850.003,760.003,830.003,830.001.59%49,600
Jan 8, 20263,755.003,880.003,755.003,770.003,770.00-0.13%72,500
Jan 7, 20263,750.003,800.003,745.003,775.003,775.000.13%42,200
Jan 6, 20263,720.003,785.003,720.003,770.003,770.001.75%37,100
Jan 5, 20263,680.003,725.003,680.003,705.003,705.001.09%41,100
Dec 30, 20253,675.003,720.003,655.003,665.003,665.00-0.95%34,900
Dec 29, 20253,695.003,735.003,670.003,700.003,700.000.82%46,900
Dec 26, 20253,680.003,710.003,665.003,670.003,670.00-0.27%28,700
Dec 25, 20253,710.003,710.003,650.003,680.003,680.00-0.14%20,400
Dec 24, 20253,725.003,745.003,670.003,685.003,685.00-1.07%30,700
Dec 23, 20253,730.003,745.003,695.003,725.003,725.00-0.13%42,500
Dec 22, 20253,750.003,765.003,710.003,730.003,730.000.40%67,200
Dec 19, 20253,615.003,730.003,615.003,715.003,715.002.77%76,800
Dec 18, 20253,570.003,635.003,565.003,615.003,615.001.26%45,000
Dec 17, 20253,570.003,590.003,500.003,570.003,570.001.13%51,400
Dec 16, 20253,600.003,615.003,530.003,530.003,530.00-2.62%47,500
Dec 15, 20253,585.003,630.003,545.003,625.003,625.000.83%37,300
Dec 12, 20253,610.003,610.003,565.003,595.003,595.001.55%66,300
Dec 11, 20253,580.003,595.003,520.003,540.003,540.00-0.28%29,800
Dec 10, 20253,630.003,650.003,550.003,550.003,550.00-1.53%53,600
Dec 9, 20253,600.003,650.003,575.003,605.003,605.00-0.69%57,300
Dec 8, 20253,570.003,655.003,570.003,630.003,630.002.69%94,000
Dec 5, 20253,510.003,560.003,505.003,535.003,535.00-0.28%36,600
Dec 4, 20253,500.003,575.003,500.003,545.003,545.001.29%52,900
Dec 3, 20253,595.003,665.003,480.003,500.003,500.00-2.64%76,100
Dec 2, 20253,680.003,680.003,575.003,595.003,595.00-2.31%103,700
Dec 1, 20253,650.003,690.003,575.003,680.003,680.001.10%74,300
Nov 28, 20253,595.003,655.003,580.003,640.003,640.001.53%80,900
Nov 27, 20253,560.003,585.003,535.003,585.003,585.002.14%79,900
Nov 26, 20253,500.003,550.003,475.003,510.003,510.001.45%70,900
Nov 25, 20253,480.003,480.003,405.003,460.003,460.001.17%75,300
Nov 21, 20253,355.003,450.003,355.003,420.003,420.001.33%71,600
Nov 20, 20253,315.003,415.003,305.003,375.003,375.003.21%76,600
Nov 19, 20253,250.003,280.003,210.003,270.003,270.00-45,400
Nov 18, 20253,330.003,355.003,250.003,270.003,270.00-2.39%44,400
Nov 17, 20253,370.003,375.003,300.003,350.003,350.00-0.30%61,800
Nov 14, 20253,400.003,425.003,330.003,360.003,360.00-2.18%75,400
Nov 13, 20253,360.003,505.003,340.003,435.003,435.002.84%151,200
Nov 12, 20253,200.003,365.003,120.003,340.003,340.000.91%164,800
Nov 11, 20253,250.003,315.003,215.003,310.003,310.002.00%110,700
Nov 10, 20253,280.003,295.003,245.003,245.003,245.000.46%60,200
Nov 7, 20253,245.003,265.003,210.003,230.003,230.00-40,600