Skip to main content
logo
Totech Corporation (TYO:9960)
Japan flag Japan · Delayed Price · Currency is JPY
3,850.00
-110.00 (-2.78%)
Jun 16, 2026, 3:00 PM JST

Totech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20263,920.003,985.003,900.003,915.00--1.14%10,700
Jun 15, 20263,825.003,990.003,825.003,960.003,960.003.94%75,000
Jun 12, 20263,805.003,830.003,760.003,810.003,810.002.01%94,500
Jun 11, 20263,720.003,775.003,640.003,735.003,735.00-1.45%75,700
Jun 10, 20263,850.003,900.003,790.003,790.003,790.00-1.81%74,200
Jun 9, 20263,830.003,900.003,805.003,860.003,860.002.52%107,100
Jun 8, 20263,710.003,765.003,660.003,765.003,765.001.35%114,000
Jun 5, 20263,745.003,775.003,715.003,715.003,715.000.27%63,100
Jun 4, 20263,675.003,750.003,655.003,705.003,705.00-0.27%66,400
Jun 3, 20263,635.003,720.003,610.003,715.003,715.002.48%75,300
Jun 2, 20263,555.003,635.003,485.003,625.003,625.000.55%92,200
Jun 1, 20263,700.003,705.003,600.003,605.003,605.00-3.74%87,200
May 29, 20263,685.003,790.003,685.003,745.003,745.000.67%103,400
May 28, 20263,685.003,755.003,640.003,720.003,720.000.54%58,300
May 27, 20263,765.003,765.003,690.003,700.003,700.00-0.80%53,500
May 26, 20263,715.003,820.003,685.003,730.003,730.000.40%98,200
May 25, 20263,660.003,780.003,645.003,715.003,715.002.34%91,200
May 22, 20263,700.003,720.003,610.003,630.003,630.00-0.27%58,500
May 21, 20263,785.003,840.003,640.003,640.003,640.00-2.15%82,600
May 20, 20263,750.003,785.003,655.003,720.003,720.00-2.49%89,900
May 19, 20263,900.003,965.003,775.003,815.003,815.00-1.42%109,000
May 18, 20264,045.004,110.003,865.003,870.003,870.00-3.85%145,000
May 15, 20263,925.004,140.003,890.004,025.004,025.006.34%155,300
May 14, 20263,875.003,880.003,785.003,785.003,785.00-2.70%68,800
May 13, 20263,910.003,935.003,860.003,890.003,890.00-0.13%70,700
May 12, 20264,000.004,065.003,890.003,895.003,895.00-1.39%78,600
May 11, 20264,010.004,020.003,940.003,950.003,950.000.13%71,500
May 8, 20263,975.004,000.003,890.003,945.003,945.00-0.75%91,300
May 7, 20263,985.004,010.003,955.003,975.003,975.001.92%87,400
May 1, 20263,800.003,910.003,745.003,900.003,900.002.63%97,000
Apr 30, 20263,825.003,835.003,710.003,800.003,800.00-2.31%87,700
Apr 28, 20263,775.003,900.003,740.003,890.003,890.004.01%98,100
Apr 27, 20263,680.003,770.003,675.003,740.003,740.001.36%51,400
Apr 24, 20263,735.003,750.003,650.003,690.003,690.000.41%46,500
Apr 23, 20263,690.003,775.003,640.003,675.003,675.00-0.81%59,500
Apr 22, 20263,780.003,780.003,705.003,705.003,705.00-2.11%40,200
Apr 21, 20263,820.003,850.003,785.003,785.003,785.00-33,400
Apr 20, 20263,830.003,830.003,765.003,785.003,785.00-0.39%40,600
Apr 17, 20263,870.003,885.003,800.003,800.003,800.00-2.81%35,600
Apr 16, 20263,970.003,970.003,885.003,910.003,910.00-1.51%59,400
Apr 15, 20264,160.004,190.003,970.003,970.003,970.00-1.73%83,500
Apr 14, 20264,075.004,145.004,030.004,040.004,040.001.64%67,600
Apr 13, 20264,015.004,075.003,950.003,975.003,975.00-1.61%39,100
Apr 10, 20264,030.004,065.004,020.004,040.004,040.000.75%47,200
Apr 9, 20263,955.004,015.003,935.004,010.004,010.001.01%55,100
Apr 8, 20263,965.003,970.003,905.003,970.003,970.005.17%62,100
Apr 7, 20263,745.003,795.003,745.003,775.003,775.000.80%32,800
Apr 6, 20263,760.003,790.003,735.003,745.003,745.00-0.40%39,600
Apr 3, 20263,765.003,800.003,735.003,760.003,760.000.67%39,900
Apr 2, 20263,850.003,920.003,735.003,735.003,735.00-1.84%76,300