Skip to main content
logo
Totech Corporation (TYO:9960)
Japan flag Japan · Delayed Price · Currency is JPY
3,950.00
+50.00 (1.28%)
Sep 4, 2026, 3:30 PM JST

Totech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,845.003,965.003,815.003,950.003,950.001.28%86,200
Sep 3, 20263,915.003,950.003,875.003,900.003,900.00-0.38%80,800
Sep 2, 20263,855.003,940.003,820.003,915.003,915.001.03%112,500
Sep 1, 20263,810.003,890.003,810.003,875.003,875.000.78%67,800
Aug 31, 20263,815.003,905.003,795.003,845.003,845.00-0.26%107,800
Aug 28, 20263,815.003,900.003,810.003,855.003,855.00-60,400
Aug 27, 20263,845.003,865.003,790.003,855.003,855.000.92%50,800
Aug 26, 20263,750.003,825.003,730.003,820.003,820.001.46%41,200
Aug 25, 20263,760.003,795.003,750.003,765.003,765.00-59,800
Aug 24, 20263,705.003,765.003,675.003,765.003,765.001.89%59,200
Aug 21, 20263,680.003,700.003,640.003,695.003,695.000.41%56,000
Aug 20, 20263,660.003,690.003,630.003,680.003,680.000.96%54,100
Aug 19, 20263,745.003,745.003,640.003,645.003,645.00-3.83%95,400
Aug 18, 20263,880.003,895.003,790.003,790.003,790.00-1.81%77,300
Aug 17, 20263,835.003,870.003,805.003,860.003,860.001.45%75,400
Aug 14, 20263,780.003,825.003,765.003,805.003,805.000.93%76,400
Aug 13, 20263,800.003,815.003,750.003,770.003,770.000.27%92,600
Aug 12, 20263,730.003,810.003,710.003,760.003,760.001.35%150,400
Aug 10, 20263,855.003,900.003,665.003,710.003,710.00-5.48%309,400
Aug 7, 20264,100.004,110.003,925.003,925.003,925.00-4.27%155,300
Aug 6, 20264,100.004,170.004,045.004,100.004,100.00-0.85%88,000
Aug 5, 20263,995.004,135.003,970.004,135.004,135.004.95%85,200
Aug 4, 20263,870.003,955.003,860.003,940.003,940.001.03%72,700
Aug 3, 20263,870.003,920.003,730.003,900.003,900.000.78%103,300
Jul 31, 20263,895.003,950.003,830.003,870.003,870.001.18%70,500
Jul 30, 20263,750.003,865.003,720.003,825.003,825.001.19%103,400
Jul 29, 20263,905.003,915.003,730.003,780.003,780.00-3.82%145,600
Jul 28, 20264,030.004,030.003,870.003,930.003,930.00-3.44%74,800
Jul 27, 20264,120.004,140.003,990.004,070.004,070.00-0.49%89,200
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