Skip to main content
logo
Totech Corporation (TYO:9960)
Japan flag Japan · Delayed Price · Currency is JPY
4,320.00
+160.00 (3.85%)
Oct 16, 2026, 3:30 PM JST

Totech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 24, 20263,705.003,765.003,675.003,765.003,728.521.89%59,200
Aug 21, 20263,680.003,700.003,640.003,695.003,659.200.41%56,000
Aug 20, 20263,660.003,690.003,630.003,680.003,644.350.96%54,100
Aug 19, 20263,745.003,745.003,640.003,645.003,609.69-3.83%95,400
Aug 18, 20263,880.003,895.003,790.003,790.003,753.28-1.81%77,300
Aug 17, 20263,835.003,870.003,805.003,860.003,822.601.45%75,400
Aug 14, 20263,780.003,825.003,765.003,805.003,768.130.93%76,400
Aug 13, 20263,800.003,815.003,750.003,770.003,733.470.27%92,600
Aug 12, 20263,730.003,810.003,710.003,760.003,723.571.35%150,400
Aug 10, 20263,855.003,900.003,665.003,710.003,674.06-5.48%309,400
Aug 7, 20264,100.004,110.003,925.003,925.003,886.97-4.27%155,300
Aug 6, 20264,100.004,170.004,045.004,100.004,060.28-0.85%88,000
Aug 5, 20263,995.004,135.003,970.004,135.004,094.944.95%85,200
Aug 4, 20263,870.003,955.003,860.003,940.003,901.831.03%72,700
Aug 3, 20263,870.003,920.003,730.003,900.003,862.210.78%103,300