Skip to main content
logo
Totech Corporation (TYO:9960)
Japan flag Japan · Delayed Price · Currency is JPY
4,145.00
-175.00 (-4.05%)
Mar 6, 2026, 10:24 AM JST

Totech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,310.004,425.004,270.004,320.004,320.003.60%81,800
Mar 4, 20264,185.004,250.004,075.004,170.004,170.00-4.69%143,200
Mar 3, 20264,490.004,570.004,340.004,375.004,375.00-2.99%114,100
Mar 2, 20264,430.004,525.004,350.004,510.004,510.00-1.31%69,700
Feb 27, 20264,355.004,590.004,355.004,570.004,570.003.98%126,900
Feb 26, 20264,430.004,455.004,360.004,395.004,395.000.46%54,400
Feb 25, 20264,435.004,435.004,340.004,375.004,375.00-1.35%61,900
Feb 24, 20264,395.004,455.004,310.004,435.004,435.002.42%95,400
Feb 20, 20264,325.004,365.004,255.004,330.004,330.00-0.92%63,700
Feb 19, 20264,345.004,375.004,315.004,370.004,370.000.23%51,500
Feb 18, 20264,200.004,365.004,195.004,360.004,360.003.93%97,300
Feb 17, 20264,215.004,240.004,125.004,195.004,195.00-0.94%125,900
Feb 16, 20264,235.004,320.004,175.004,235.004,235.00-1.63%126,800
Feb 13, 20264,445.004,480.004,215.004,305.004,305.00-3.37%121,900
Feb 12, 20264,380.004,520.004,380.004,455.004,455.002.41%152,300
Feb 10, 20264,275.004,360.004,270.004,350.004,350.001.99%74,200
Feb 9, 20264,230.004,280.004,200.004,265.004,265.003.02%83,900
Feb 6, 20264,120.004,140.004,075.004,140.004,140.000.98%80,700
Feb 5, 20264,210.004,210.004,080.004,100.004,100.00-1.32%65,500
Feb 4, 20264,210.004,210.004,115.004,155.004,155.00-0.48%69,200
Feb 3, 20264,025.004,190.004,020.004,175.004,175.004.51%113,200
Feb 2, 20264,025.004,110.003,995.003,995.003,995.00-0.62%82,500
Jan 30, 20264,065.004,065.004,005.004,020.004,020.00-1.11%77,000
Jan 29, 20264,115.004,135.004,015.004,065.004,065.00-1.22%71,100
Jan 28, 20264,155.004,165.004,110.004,115.004,115.00-1.44%46,100
Jan 27, 20264,170.004,185.004,125.004,175.004,175.00-0.36%57,500
Jan 26, 20264,160.004,265.004,150.004,190.004,190.00-1.53%114,600
Jan 23, 20264,280.004,330.004,225.004,255.004,255.000.12%142,500
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