Skip to main content
logo
Totech Corporation (TYO:9960)
Japan flag Japan · Delayed Price · Currency is JPY
3,860.00
+70.00 (1.85%)
Nov 9, 2026, 3:30 PM JST

Totech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20263,930.003,940.003,820.003,860.003,860.001.85%111,000
Nov 6, 20263,880.003,925.003,745.003,790.003,790.00-7.33%141,900
Nov 5, 20264,235.004,235.004,060.004,090.004,090.00-0.12%116,600
Nov 4, 20264,250.004,275.004,065.004,095.004,095.00-3.76%130,700
Nov 2, 20264,220.004,280.004,200.004,255.004,255.00-0.35%71,500
Oct 30, 20264,380.004,390.004,245.004,270.004,270.00-2.06%92,600
Oct 29, 20264,340.004,390.004,295.004,360.004,360.000.35%644,000
Oct 28, 20264,450.004,460.004,345.004,345.004,345.00-0.80%93,200
Oct 27, 20264,315.004,415.004,290.004,380.004,380.001.04%92,100
Oct 26, 20264,285.004,460.004,285.004,335.004,335.000.12%119,200
Oct 23, 20264,350.004,350.004,245.004,330.004,330.00-1.14%94,700
Oct 22, 20264,330.004,420.004,300.004,380.004,380.001.98%127,700
Oct 21, 20264,335.004,485.004,265.004,295.004,295.001.42%126,600
Oct 20, 20264,300.004,315.004,195.004,235.004,235.00-1.97%114,700
Oct 19, 20264,300.004,335.004,240.004,320.004,320.00-70,800
Oct 16, 20264,150.004,365.004,150.004,320.004,320.003.85%131,100
Oct 15, 20264,220.004,250.004,135.004,160.004,160.00-2.12%105,800
Oct 14, 20264,250.004,265.004,170.004,250.004,250.00-96,700
Oct 13, 20264,150.004,250.004,110.004,250.004,250.003.03%122,600
Oct 9, 20264,080.004,170.004,065.004,125.004,125.000.49%107,300
Oct 8, 20264,260.004,280.004,095.004,105.004,105.00-5.20%138,400
Oct 7, 20264,285.004,350.004,265.004,330.004,330.001.41%81,200
Oct 6, 20264,260.004,280.004,185.004,270.004,270.001.43%70,300
Oct 5, 20264,195.004,245.004,165.004,210.004,210.000.48%67,100
Oct 2, 20264,190.004,210.004,110.004,190.004,190.00-0.12%108,400
Oct 1, 20264,150.004,215.004,115.004,195.004,195.000.60%96,700
Sep 30, 20264,215.004,215.004,115.004,170.004,170.000.24%109,500
Sep 29, 20264,300.004,385.004,135.004,160.004,160.00-3.10%98,600
Sep 28, 20264,435.004,435.004,305.004,335.004,293.00-1.48%105,200
Sep 25, 20264,395.004,445.004,370.004,400.004,357.370.11%96,900
Sep 24, 20264,435.004,445.004,355.004,395.004,352.42-132,200
Sep 18, 20264,295.004,420.004,295.004,395.004,352.422.21%166,900
Sep 17, 20264,150.004,315.004,150.004,300.004,258.343.99%84,800
Sep 16, 20264,110.004,165.004,085.004,135.004,094.941.72%128,900
Sep 15, 20264,125.004,140.004,030.004,065.004,025.62-1.22%67,100
Sep 14, 20264,110.004,135.004,060.004,115.004,075.130.12%81,600
Sep 11, 20263,970.004,135.003,970.004,110.004,070.180.37%107,500
Sep 10, 20264,120.004,150.004,050.004,095.004,055.33-0.73%74,500
Sep 9, 20264,080.004,175.004,065.004,125.004,085.030.86%78,500
Sep 8, 20264,085.004,165.004,025.004,090.004,050.37-0.12%69,600
Sep 7, 20264,000.004,130.003,990.004,095.004,055.333.67%129,400
Sep 4, 20263,845.003,965.003,815.003,950.003,911.731.28%86,200
Sep 3, 20263,915.003,950.003,875.003,900.003,862.21-0.38%80,800
Sep 2, 20263,855.003,940.003,820.003,915.003,877.071.03%112,500
Sep 1, 20263,810.003,890.003,810.003,875.003,837.460.78%67,800
Aug 31, 20263,815.003,905.003,795.003,845.003,807.75-0.26%107,800
Aug 28, 20263,815.003,900.003,810.003,855.003,817.65-60,400
Aug 27, 20263,845.003,865.003,790.003,855.003,817.650.92%50,800
Aug 26, 20263,750.003,825.003,730.003,820.003,782.991.46%41,200
Aug 25, 20263,760.003,795.003,750.003,765.003,728.52-59,800