Skip to main content
logo
Totech Corporation (TYO:9960)
Japan flag Japan · Delayed Price · Currency is JPY
3,730.00
+15.00 (0.40%)
May 26, 2026, 3:30 PM JST

Totech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20263,875.003,880.003,785.003,785.003,785.00-2.70%68,800
May 13, 20263,910.003,935.003,860.003,890.003,890.00-0.13%70,700
May 12, 20264,000.004,065.003,890.003,895.003,895.00-1.39%78,600
May 11, 20264,010.004,020.003,940.003,950.003,950.000.13%71,500
May 8, 20263,975.004,000.003,890.003,945.003,945.00-0.75%91,300
May 7, 20263,985.004,010.003,955.003,975.003,975.001.92%87,400
May 1, 20263,800.003,910.003,745.003,900.003,900.002.63%97,000
Apr 30, 20263,825.003,835.003,710.003,800.003,800.00-2.31%87,700
Apr 28, 20263,775.003,900.003,740.003,890.003,890.004.01%98,100
Apr 27, 20263,680.003,770.003,675.003,740.003,740.001.36%51,400
Apr 24, 20263,735.003,750.003,650.003,690.003,690.000.41%46,500
Apr 23, 20263,690.003,775.003,640.003,675.003,675.00-0.81%59,500
Apr 22, 20263,780.003,780.003,705.003,705.003,705.00-2.11%40,200
Apr 21, 20263,820.003,850.003,785.003,785.003,785.00-33,400
Apr 20, 20263,830.003,830.003,765.003,785.003,785.00-0.39%40,600
Apr 17, 20263,870.003,885.003,800.003,800.003,800.00-2.81%35,600
Apr 16, 20263,970.003,970.003,885.003,910.003,910.00-1.51%59,400
Apr 15, 20264,160.004,190.003,970.003,970.003,970.00-1.73%83,500
Apr 14, 20264,075.004,145.004,030.004,040.004,040.001.64%67,600
Apr 13, 20264,015.004,075.003,950.003,975.003,975.00-1.61%39,100
Apr 10, 20264,030.004,065.004,020.004,040.004,040.000.75%47,200
Apr 9, 20263,955.004,015.003,935.004,010.004,010.001.01%55,100
Apr 8, 20263,965.003,970.003,905.003,970.003,970.005.17%62,100
Apr 7, 20263,745.003,795.003,745.003,775.003,775.000.80%32,800
Apr 6, 20263,760.003,790.003,735.003,745.003,745.00-0.40%39,600
Apr 3, 20263,765.003,800.003,735.003,760.003,760.000.67%39,900
Apr 2, 20263,850.003,920.003,735.003,735.003,735.00-1.84%76,300
Apr 1, 20263,780.003,840.003,740.003,805.003,805.004.53%54,500
Mar 31, 20263,640.003,730.003,600.003,640.003,640.00-1.89%60,400
Mar 30, 20263,610.003,725.003,600.003,710.003,710.00-2.29%79,400
Mar 27, 20263,890.003,905.003,860.003,890.003,797.00-0.89%87,600
Mar 26, 20263,950.003,970.003,875.003,925.003,831.16-0.63%72,200
Mar 25, 20264,005.004,035.003,940.003,950.003,855.571.80%85,300
Mar 24, 20263,885.003,895.003,825.003,880.003,787.243.05%53,000
Mar 23, 20263,840.003,840.003,705.003,765.003,674.99-5.40%71,800
Mar 19, 20264,065.004,095.003,980.003,980.003,884.85-4.78%49,700
Mar 18, 20264,090.004,180.004,080.004,180.004,080.073.85%60,000
Mar 17, 20264,050.004,075.004,000.004,025.003,928.770.63%31,800
Mar 16, 20264,015.004,115.003,965.004,000.003,904.37-0.99%98,700
Mar 13, 20264,000.004,085.004,000.004,040.003,943.41-1.22%60,100
Mar 12, 20264,125.004,150.004,065.004,090.003,992.22-2.50%49,900
Mar 11, 20264,225.004,340.004,190.004,195.004,094.710.96%77,900
Mar 10, 20264,150.004,225.004,120.004,155.004,055.663.10%79,400
Mar 9, 20264,000.004,080.003,930.004,030.003,933.65-5.51%82,000