Totech Corporation (TYO:9960)
Japan · Delayed Price · Currency is JPY 4,400.00
+5.00 (0.11%)
Sep 25, 2026, 3:30 PM JST
Totech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,395.00 | 4,445.00 | 4,370.00 | 4,400.00 | 4,400.00 | 0.11% | 96,900 |
| Sep 24, 2026 | 4,435.00 | 4,445.00 | 4,355.00 | 4,395.00 | 4,395.00 | - | 98,200 |
| Sep 18, 2026 | 4,295.00 | 4,420.00 | 4,295.00 | 4,395.00 | 4,395.00 | 2.21% | 166,900 |
| Sep 17, 2026 | 4,150.00 | 4,315.00 | 4,150.00 | 4,300.00 | 4,300.00 | 3.99% | 84,800 |
| Sep 16, 2026 | 4,110.00 | 4,165.00 | 4,085.00 | 4,135.00 | 4,135.00 | 1.72% | 128,900 |
| Sep 15, 2026 | 4,125.00 | 4,140.00 | 4,030.00 | 4,065.00 | 4,065.00 | -1.22% | 67,100 |
| Sep 14, 2026 | 4,110.00 | 4,135.00 | 4,060.00 | 4,115.00 | 4,115.00 | 0.12% | 81,600 |
| Sep 11, 2026 | 3,970.00 | 4,135.00 | 3,970.00 | 4,110.00 | 4,110.00 | 0.37% | 107,500 |
| Sep 10, 2026 | 4,120.00 | 4,150.00 | 4,050.00 | 4,095.00 | 4,095.00 | -0.73% | 74,500 |
| Sep 9, 2026 | 4,080.00 | 4,175.00 | 4,065.00 | 4,125.00 | 4,125.00 | 0.86% | 78,500 |
| Sep 8, 2026 | 4,085.00 | 4,165.00 | 4,025.00 | 4,090.00 | 4,090.00 | -0.12% | 69,600 |
| Sep 7, 2026 | 4,000.00 | 4,130.00 | 3,990.00 | 4,095.00 | 4,095.00 | 3.67% | 129,400 |
| Sep 4, 2026 | 3,845.00 | 3,965.00 | 3,815.00 | 3,950.00 | 3,950.00 | 1.28% | 86,200 |
| Sep 3, 2026 | 3,915.00 | 3,950.00 | 3,875.00 | 3,900.00 | 3,900.00 | -0.38% | 80,800 |
| Sep 2, 2026 | 3,855.00 | 3,940.00 | 3,820.00 | 3,915.00 | 3,915.00 | 1.03% | 112,500 |
| Sep 1, 2026 | 3,810.00 | 3,890.00 | 3,810.00 | 3,875.00 | 3,875.00 | 0.78% | 67,800 |
| Aug 31, 2026 | 3,815.00 | 3,905.00 | 3,795.00 | 3,845.00 | 3,845.00 | -0.26% | 107,800 |
| Aug 28, 2026 | 3,815.00 | 3,900.00 | 3,810.00 | 3,855.00 | 3,855.00 | - | 60,400 |
| Aug 27, 2026 | 3,845.00 | 3,865.00 | 3,790.00 | 3,855.00 | 3,855.00 | 0.92% | 50,800 |
| Aug 26, 2026 | 3,750.00 | 3,825.00 | 3,730.00 | 3,820.00 | 3,820.00 | 1.46% | 41,200 |
| Aug 25, 2026 | 3,760.00 | 3,795.00 | 3,750.00 | 3,765.00 | 3,765.00 | - | 59,800 |
| Aug 24, 2026 | 3,705.00 | 3,765.00 | 3,675.00 | 3,765.00 | 3,765.00 | 1.89% | 59,200 |
| Aug 21, 2026 | 3,680.00 | 3,700.00 | 3,640.00 | 3,695.00 | 3,695.00 | 0.41% | 56,000 |
| Aug 20, 2026 | 3,660.00 | 3,690.00 | 3,630.00 | 3,680.00 | 3,680.00 | 0.96% | 54,100 |
| Aug 19, 2026 | 3,745.00 | 3,745.00 | 3,640.00 | 3,645.00 | 3,645.00 | -3.83% | 95,400 |
| Aug 18, 2026 | 3,880.00 | 3,895.00 | 3,790.00 | 3,790.00 | 3,790.00 | -1.81% | 77,300 |
| Aug 17, 2026 | 3,835.00 | 3,870.00 | 3,805.00 | 3,860.00 | 3,860.00 | 1.45% | 75,400 |
| 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 |