Skip to main content
logo
Totech Corporation (TYO:9960)
Japan flag Japan · Delayed Price · Currency is JPY
4,090.00
+115.00 (2.89%)
Jul 24, 2026, 3:30 PM JST

Totech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,950.004,140.003,885.004,090.004,090.002.89%148,700
Jul 23, 20264,030.004,070.003,960.003,975.003,975.00-1.49%66,000
Jul 22, 20264,015.004,080.003,985.004,035.004,035.001.00%67,800
Jul 21, 20263,975.004,030.003,960.003,995.003,995.001.14%61,700
Jul 17, 20264,005.004,035.003,880.003,950.003,950.00-4.13%73,800
Jul 16, 20264,140.004,140.004,070.004,120.004,120.00-37,900
Jul 15, 20264,065.004,120.004,030.004,120.004,120.002.23%46,900
Jul 14, 20264,005.004,050.003,950.004,030.004,030.00-0.25%61,400
Jul 13, 20264,095.004,110.003,950.004,040.004,040.00-0.62%74,900
Jul 10, 20264,215.004,230.004,040.004,065.004,065.00-3.79%84,200
Jul 9, 20264,130.004,240.004,080.004,225.004,225.001.81%98,500
Jul 8, 20264,290.004,290.004,150.004,150.004,150.00-3.49%72,800
Jul 7, 20264,435.004,520.004,295.004,300.004,300.00-1.83%268,100
Jul 6, 20264,270.004,405.004,270.004,380.004,380.002.70%150,400
Jul 3, 20264,230.004,300.004,220.004,265.004,265.003.90%203,300
Jul 2, 20264,085.004,200.004,035.004,105.004,105.00-0.97%67,000
Jul 1, 20264,195.004,195.004,105.004,145.004,145.000.12%83,300
Jun 30, 20264,110.004,210.004,110.004,140.004,140.00-111,100
Jun 29, 20264,080.004,145.004,010.004,140.004,140.001.60%92,400
Jun 26, 20263,980.004,085.003,980.004,075.004,075.002.39%82,100
Jun 25, 20264,065.004,065.003,950.003,980.003,980.000.63%53,500
Jun 24, 20263,945.003,985.003,885.003,955.003,955.00-0.13%58,700
Jun 23, 20264,030.004,060.003,945.003,960.003,960.00-2.94%74,400
Jun 22, 20263,985.004,080.003,955.004,080.004,080.001.12%63,100
Jun 19, 20263,995.004,035.003,940.004,035.004,035.002.02%83,900
Jun 18, 20263,940.004,015.003,920.003,955.003,955.001.02%55,400
Jun 17, 20263,915.003,945.003,890.003,915.003,915.001.16%45,100
Jun 16, 20263,920.003,985.003,845.003,870.003,870.00-2.27%52,700
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