Totech Corporation (TYO:9960)
Japan · Delayed Price · Currency is JPY 3,805.00
+35.00 (0.93%)
Aug 14, 2026, 3:30 PM JST
Totech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,780.00 | 3,825.00 | 3,765.00 | 3,805.00 | 3,805.00 | 0.93% | 76,400 |
| Aug 13, 2026 | 3,800.00 | 3,815.00 | 3,750.00 | 3,770.00 | 3,770.00 | 0.27% | 92,600 |
| Aug 12, 2026 | 3,730.00 | 3,810.00 | 3,710.00 | 3,760.00 | 3,760.00 | 1.35% | 150,400 |
| Aug 10, 2026 | 3,855.00 | 3,900.00 | 3,665.00 | 3,710.00 | 3,710.00 | -5.48% | 309,400 |
| Aug 7, 2026 | 4,100.00 | 4,110.00 | 3,925.00 | 3,925.00 | 3,925.00 | -4.27% | 155,300 |
| Aug 6, 2026 | 4,100.00 | 4,170.00 | 4,045.00 | 4,100.00 | 4,100.00 | -0.85% | 88,000 |
| Aug 5, 2026 | 3,995.00 | 4,135.00 | 3,970.00 | 4,135.00 | 4,135.00 | 4.95% | 85,200 |
| Aug 4, 2026 | 3,870.00 | 3,955.00 | 3,860.00 | 3,940.00 | 3,940.00 | 1.03% | 72,700 |
| Aug 3, 2026 | 3,870.00 | 3,920.00 | 3,730.00 | 3,900.00 | 3,900.00 | 0.78% | 103,300 |
| Jul 31, 2026 | 3,895.00 | 3,950.00 | 3,830.00 | 3,870.00 | 3,870.00 | 1.18% | 70,500 |
| Jul 30, 2026 | 3,750.00 | 3,865.00 | 3,720.00 | 3,825.00 | 3,825.00 | 1.19% | 103,400 |
| Jul 29, 2026 | 3,905.00 | 3,915.00 | 3,730.00 | 3,780.00 | 3,780.00 | -3.82% | 145,600 |
| Jul 28, 2026 | 4,030.00 | 4,030.00 | 3,870.00 | 3,930.00 | 3,930.00 | -3.44% | 74,800 |
| Jul 27, 2026 | 4,120.00 | 4,140.00 | 3,990.00 | 4,070.00 | 4,070.00 | -0.49% | 89,200 |
| Jul 24, 2026 | 3,950.00 | 4,140.00 | 3,885.00 | 4,090.00 | 4,090.00 | 2.89% | 148,700 |
| Jul 23, 2026 | 4,030.00 | 4,070.00 | 3,960.00 | 3,975.00 | 3,975.00 | -1.49% | 66,000 |
| Jul 22, 2026 | 4,015.00 | 4,080.00 | 3,985.00 | 4,035.00 | 4,035.00 | 1.00% | 67,800 |
| Jul 21, 2026 | 3,975.00 | 4,030.00 | 3,960.00 | 3,995.00 | 3,995.00 | 1.14% | 61,700 |
| Jul 17, 2026 | 4,005.00 | 4,035.00 | 3,880.00 | 3,950.00 | 3,950.00 | -4.13% | 73,800 |
| Jul 16, 2026 | 4,140.00 | 4,140.00 | 4,070.00 | 4,120.00 | 4,120.00 | - | 37,900 |
| Jul 15, 2026 | 4,065.00 | 4,120.00 | 4,030.00 | 4,120.00 | 4,120.00 | 2.23% | 46,900 |
| Jul 14, 2026 | 4,005.00 | 4,050.00 | 3,950.00 | 4,030.00 | 4,030.00 | -0.25% | 61,400 |
| Jul 13, 2026 | 4,095.00 | 4,110.00 | 3,950.00 | 4,040.00 | 4,040.00 | -0.62% | 74,900 |
| Jul 10, 2026 | 4,215.00 | 4,230.00 | 4,040.00 | 4,065.00 | 4,065.00 | -3.79% | 84,200 |
| Jul 9, 2026 | 4,130.00 | 4,240.00 | 4,080.00 | 4,225.00 | 4,225.00 | 1.81% | 98,500 |
| Jul 8, 2026 | 4,290.00 | 4,290.00 | 4,150.00 | 4,150.00 | 4,150.00 | -3.49% | 72,800 |
| Jul 7, 2026 | 4,435.00 | 4,520.00 | 4,295.00 | 4,300.00 | 4,300.00 | -1.83% | 268,100 |
| Jul 6, 2026 | 4,270.00 | 4,405.00 | 4,270.00 | 4,380.00 | 4,380.00 | 2.70% | 150,400 |
| Jul 3, 2026 | 4,230.00 | 4,300.00 | 4,220.00 | 4,265.00 | 4,265.00 | 3.90% | 203,300 |
| Jul 2, 2026 | 4,085.00 | 4,200.00 | 4,035.00 | 4,105.00 | 4,105.00 | -0.97% | 67,000 |
| Jul 1, 2026 | 4,195.00 | 4,195.00 | 4,105.00 | 4,145.00 | 4,145.00 | 0.12% | 83,300 |
| Jun 30, 2026 | 4,110.00 | 4,210.00 | 4,110.00 | 4,140.00 | 4,140.00 | - | 111,100 |
| Jun 29, 2026 | 4,080.00 | 4,145.00 | 4,010.00 | 4,140.00 | 4,140.00 | 1.60% | 92,400 |
| Jun 26, 2026 | 3,980.00 | 4,085.00 | 3,980.00 | 4,075.00 | 4,075.00 | 2.39% | 82,100 |
| Jun 25, 2026 | 4,065.00 | 4,065.00 | 3,950.00 | 3,980.00 | 3,980.00 | 0.63% | 53,500 |
| Jun 24, 2026 | 3,945.00 | 3,985.00 | 3,885.00 | 3,955.00 | 3,955.00 | -0.13% | 58,700 |
| Jun 23, 2026 | 4,030.00 | 4,060.00 | 3,945.00 | 3,960.00 | 3,960.00 | -2.94% | 74,400 |
| Jun 22, 2026 | 3,985.00 | 4,080.00 | 3,955.00 | 4,080.00 | 4,080.00 | 1.12% | 63,100 |
| Jun 19, 2026 | 3,995.00 | 4,035.00 | 3,940.00 | 4,035.00 | 4,035.00 | 2.02% | 83,900 |
| Jun 18, 2026 | 3,940.00 | 4,015.00 | 3,920.00 | 3,955.00 | 3,955.00 | 1.02% | 55,400 |
| Jun 17, 2026 | 3,915.00 | 3,945.00 | 3,890.00 | 3,915.00 | 3,915.00 | 1.16% | 45,100 |
| Jun 16, 2026 | 3,920.00 | 3,985.00 | 3,845.00 | 3,870.00 | 3,870.00 | -2.27% | 52,700 |
| Jun 15, 2026 | 3,825.00 | 3,990.00 | 3,825.00 | 3,960.00 | 3,960.00 | 3.94% | 75,000 |
| Jun 12, 2026 | 3,805.00 | 3,830.00 | 3,760.00 | 3,810.00 | 3,810.00 | 2.01% | 94,500 |
| Jun 11, 2026 | 3,720.00 | 3,775.00 | 3,640.00 | 3,735.00 | 3,735.00 | -1.45% | 75,700 |
| Jun 10, 2026 | 3,850.00 | 3,900.00 | 3,790.00 | 3,790.00 | 3,790.00 | -1.81% | 74,200 |
| Jun 9, 2026 | 3,830.00 | 3,900.00 | 3,805.00 | 3,860.00 | 3,860.00 | 2.52% | 107,100 |
| Jun 8, 2026 | 3,710.00 | 3,765.00 | 3,660.00 | 3,765.00 | 3,765.00 | 1.35% | 114,000 |
| Jun 5, 2026 | 3,745.00 | 3,775.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.27% | 63,100 |
| Jun 4, 2026 | 3,675.00 | 3,750.00 | 3,655.00 | 3,705.00 | 3,705.00 | -0.27% | 66,400 |