Techno Ryowa Ltd. (TYO:1965)
Japan
· Delayed Price · Currency is JPY 6,250.00
-400.00 (-6.02%)
At close: Mar 9, 2026
Techno Ryowa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,630.00 | 6,720.00 | 6,410.00 | 6,650.00 | 6,650.00 | -4.04% | 159,200 |
| Mar 5, 2026 | 6,880.00 | 7,040.00 | 6,780.00 | 6,930.00 | 6,930.00 | 2.97% | 124,500 |
| Mar 4, 2026 | 6,960.00 | 7,010.00 | 6,510.00 | 6,730.00 | 6,730.00 | -5.34% | 133,800 |
| Mar 3, 2026 | 7,610.00 | 7,650.00 | 7,100.00 | 7,110.00 | 7,110.00 | -6.20% | 108,700 |
| Mar 2, 2026 | 7,520.00 | 7,630.00 | 7,380.00 | 7,580.00 | 7,580.00 | -2.07% | 105,700 |
| Feb 27, 2026 | 7,660.00 | 8,030.00 | 7,660.00 | 7,740.00 | 7,740.00 | 3.06% | 443,100 |
| Feb 26, 2026 | 7,310.00 | 7,650.00 | 7,160.00 | 7,510.00 | 7,510.00 | 4.02% | 121,700 |
| Feb 25, 2026 | 7,340.00 | 7,380.00 | 7,020.00 | 7,220.00 | 7,220.00 | -1.23% | 159,500 |
| Feb 24, 2026 | 7,610.00 | 7,610.00 | 7,150.00 | 7,310.00 | 7,310.00 | -5.80% | 194,400 |
| Feb 20, 2026 | 7,890.00 | 8,010.00 | 7,750.00 | 7,760.00 | 7,760.00 | -1.77% | 105,500 |
| Feb 19, 2026 | 7,990.00 | 8,040.00 | 7,880.00 | 7,900.00 | 7,900.00 | -1.25% | 82,500 |
| Feb 18, 2026 | 8,150.00 | 8,400.00 | 7,950.00 | 8,000.00 | 8,000.00 | - | 157,600 |
| Feb 17, 2026 | 8,010.00 | 8,100.00 | 7,720.00 | 8,000.00 | 8,000.00 | -0.12% | 110,300 |
| Feb 16, 2026 | 8,380.00 | 8,380.00 | 7,940.00 | 8,010.00 | 8,010.00 | -4.42% | 168,100 |
| Feb 13, 2026 | 8,780.00 | 8,920.00 | 8,360.00 | 8,380.00 | 8,380.00 | -4.66% | 112,200 |
| Feb 12, 2026 | 8,740.00 | 8,990.00 | 8,520.00 | 8,790.00 | 8,790.00 | -1.12% | 170,600 |
| Feb 10, 2026 | 9,160.00 | 9,340.00 | 8,830.00 | 8,890.00 | 8,890.00 | -0.45% | 168,200 |
| Feb 9, 2026 | 8,850.00 | 9,300.00 | 8,470.00 | 8,930.00 | 8,930.00 | 3.84% | 200,300 |
| Feb 6, 2026 | 8,030.00 | 8,830.00 | 7,860.00 | 8,600.00 | 8,600.00 | 7.90% | 333,300 |
| Feb 5, 2026 | 8,040.00 | 8,110.00 | 7,710.00 | 7,970.00 | 7,970.00 | -2.69% | 102,700 |
| Feb 4, 2026 | 8,170.00 | 8,270.00 | 8,050.00 | 8,190.00 | 8,190.00 | -1.56% | 72,200 |
| Feb 3, 2026 | 8,070.00 | 8,360.00 | 7,940.00 | 8,320.00 | 8,320.00 | 6.67% | 114,700 |
| Feb 2, 2026 | 7,810.00 | 7,960.00 | 7,730.00 | 7,800.00 | 7,800.00 | 0.39% | 78,900 |
| Jan 30, 2026 | 7,950.00 | 8,010.00 | 7,710.00 | 7,770.00 | 7,770.00 | -3.12% | 69,500 |
| Jan 29, 2026 | 7,820.00 | 8,140.00 | 7,710.00 | 8,020.00 | 8,020.00 | 4.16% | 83,800 |
| Jan 28, 2026 | 7,930.00 | 7,960.00 | 7,680.00 | 7,700.00 | 7,700.00 | -2.90% | 71,900 |
| Jan 27, 2026 | 7,950.00 | 7,950.00 | 7,700.00 | 7,930.00 | 7,930.00 | -0.63% | 123,100 |
| Jan 26, 2026 | 8,210.00 | 8,400.00 | 7,950.00 | 7,980.00 | 7,980.00 | -2.80% | 77,600 |
| Jan 23, 2026 | 8,400.00 | 8,550.00 | 8,190.00 | 8,210.00 | 8,210.00 | -0.97% | 79,900 |
| Jan 22, 2026 | 8,160.00 | 8,420.00 | 7,900.00 | 8,290.00 | 8,290.00 | 2.35% | 131,200 |
| Jan 21, 2026 | 8,210.00 | 8,450.00 | 8,050.00 | 8,100.00 | 8,100.00 | -2.53% | 125,100 |
| Jan 20, 2026 | 8,260.00 | 8,390.00 | 8,210.00 | 8,310.00 | 8,310.00 | 0.73% | 72,300 |
| Jan 19, 2026 | 8,000.00 | 8,410.00 | 7,910.00 | 8,250.00 | 8,250.00 | 3.77% | 115,600 |
| Jan 16, 2026 | 7,880.00 | 8,060.00 | 7,760.00 | 7,950.00 | 7,950.00 | 1.02% | 91,000 |
| Jan 15, 2026 | 7,720.00 | 7,920.00 | 7,690.00 | 7,870.00 | 7,870.00 | 1.94% | 81,500 |
| Jan 14, 2026 | 7,750.00 | 7,870.00 | 7,550.00 | 7,720.00 | 7,720.00 | 0.26% | 78,500 |
| Jan 13, 2026 | 7,450.00 | 7,730.00 | 7,370.00 | 7,700.00 | 7,700.00 | 6.80% | 121,900 |
| Jan 9, 2026 | 7,350.00 | 7,380.00 | 6,960.00 | 7,210.00 | 7,210.00 | -0.69% | 88,600 |
| Jan 8, 2026 | 7,050.00 | 7,320.00 | 7,020.00 | 7,260.00 | 7,260.00 | 3.57% | 67,000 |
| Jan 7, 2026 | 6,990.00 | 7,080.00 | 6,890.00 | 7,010.00 | 7,010.00 | -1.13% | 93,200 |
| Jan 6, 2026 | 6,870.00 | 7,230.00 | 6,870.00 | 7,090.00 | 7,090.00 | 3.20% | 72,800 |
| Jan 5, 2026 | 6,740.00 | 6,990.00 | 6,720.00 | 6,870.00 | 6,870.00 | 3.46% | 80,800 |
| Dec 30, 2025 | 6,590.00 | 6,820.00 | 6,520.00 | 6,640.00 | 6,640.00 | 0.15% | 44,500 |
| Dec 29, 2025 | 6,650.00 | 6,740.00 | 6,580.00 | 6,630.00 | 6,630.00 | 0.45% | 54,000 |
| Dec 26, 2025 | 6,520.00 | 6,630.00 | 6,510.00 | 6,600.00 | 6,600.00 | 1.54% | 31,700 |
| Dec 25, 2025 | 6,470.00 | 6,540.00 | 6,440.00 | 6,500.00 | 6,500.00 | 0.46% | 35,500 |
| Dec 24, 2025 | 6,440.00 | 6,560.00 | 6,430.00 | 6,470.00 | 6,470.00 | 1.41% | 36,500 |
| Dec 23, 2025 | 6,470.00 | 6,470.00 | 6,310.00 | 6,380.00 | 6,380.00 | -0.93% | 41,100 |
| Dec 22, 2025 | 6,460.00 | 6,480.00 | 6,360.00 | 6,440.00 | 6,440.00 | 0.94% | 57,400 |
| Dec 19, 2025 | 6,220.00 | 6,410.00 | 6,190.00 | 6,380.00 | 6,380.00 | 4.25% | 70,200 |
| Dec 18, 2025 | 6,180.00 | 6,260.00 | 6,010.00 | 6,120.00 | 6,120.00 | -2.55% | 52,100 |
| Dec 17, 2025 | 6,230.00 | 6,440.00 | 6,120.00 | 6,280.00 | 6,280.00 | 1.13% | 57,600 |
| Dec 16, 2025 | 6,500.00 | 6,500.00 | 6,190.00 | 6,210.00 | 6,210.00 | -5.19% | 66,600 |
| Dec 15, 2025 | 6,580.00 | 6,580.00 | 6,400.00 | 6,550.00 | 6,550.00 | -1.36% | 48,600 |
| Dec 12, 2025 | 6,430.00 | 6,650.00 | 6,370.00 | 6,640.00 | 6,640.00 | 3.59% | 59,300 |
| Dec 11, 2025 | 6,330.00 | 6,580.00 | 6,300.00 | 6,410.00 | 6,410.00 | 2.89% | 99,100 |
| Dec 10, 2025 | 6,280.00 | 6,330.00 | 6,160.00 | 6,230.00 | 6,230.00 | -0.64% | 54,900 |
| Dec 9, 2025 | 6,380.00 | 6,380.00 | 6,230.00 | 6,270.00 | 6,270.00 | -0.16% | 52,900 |
| Dec 8, 2025 | 6,260.00 | 6,470.00 | 6,180.00 | 6,280.00 | 6,280.00 | 0.16% | 79,800 |
| Dec 5, 2025 | 5,800.00 | 6,270.00 | 5,800.00 | 6,270.00 | 6,270.00 | 8.10% | 144,200 |
| Dec 4, 2025 | 5,780.00 | 5,860.00 | 5,730.00 | 5,800.00 | 5,800.00 | 3.94% | 60,200 |
| Dec 3, 2025 | 5,700.00 | 5,740.00 | 5,540.00 | 5,580.00 | 5,580.00 | -1.24% | 46,000 |
| Dec 2, 2025 | 5,730.00 | 5,740.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.22% | 28,000 |
| Dec 1, 2025 | 5,960.00 | 5,960.00 | 5,640.00 | 5,720.00 | 5,720.00 | -2.89% | 46,500 |
| Nov 28, 2025 | 5,930.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,890.00 | 0.34% | 51,200 |
| Nov 27, 2025 | 5,750.00 | 5,910.00 | 5,670.00 | 5,870.00 | 5,870.00 | 2.80% | 75,700 |
| Nov 26, 2025 | 5,520.00 | 5,740.00 | 5,480.00 | 5,710.00 | 5,710.00 | 4.96% | 54,100 |
| Nov 25, 2025 | 5,510.00 | 5,550.00 | 5,380.00 | 5,440.00 | 5,440.00 | - | 42,000 |
| Nov 21, 2025 | 5,580.00 | 5,610.00 | 5,390.00 | 5,440.00 | 5,440.00 | -4.23% | 66,600 |
| Nov 20, 2025 | 5,730.00 | 5,760.00 | 5,610.00 | 5,680.00 | 5,680.00 | 1.25% | 71,100 |
| Nov 19, 2025 | 5,420.00 | 5,640.00 | 5,310.00 | 5,610.00 | 5,610.00 | 2.00% | 58,000 |
| Nov 18, 2025 | 5,650.00 | 5,750.00 | 5,460.00 | 5,500.00 | 5,500.00 | -4.35% | 54,600 |
| Nov 17, 2025 | 5,640.00 | 5,760.00 | 5,590.00 | 5,750.00 | 5,750.00 | 2.86% | 45,200 |
| Nov 14, 2025 | 5,590.00 | 5,690.00 | 5,510.00 | 5,590.00 | 5,590.00 | -2.61% | 52,300 |
| Nov 13, 2025 | 5,450.00 | 5,770.00 | 5,430.00 | 5,740.00 | 5,740.00 | 5.71% | 85,400 |
| Nov 12, 2025 | 5,310.00 | 5,450.00 | 5,180.00 | 5,430.00 | 5,430.00 | 0.37% | 68,600 |
| Nov 11, 2025 | 5,600.00 | 5,690.00 | 5,410.00 | 5,410.00 | 5,410.00 | -3.39% | 76,200 |
| Nov 10, 2025 | 5,620.00 | 5,750.00 | 5,490.00 | 5,600.00 | 5,600.00 | -1.41% | 114,600 |
| Nov 7, 2025 | 5,620.00 | 5,800.00 | 5,290.00 | 5,680.00 | 5,680.00 | -2.41% | 189,500 |
| Nov 6, 2025 | 5,850.00 | 5,900.00 | 5,720.00 | 5,820.00 | 5,820.00 | -0.34% | 50,800 |
| Nov 5, 2025 | 5,690.00 | 5,840.00 | 5,420.00 | 5,840.00 | 5,840.00 | -0.17% | 107,800 |
| Nov 4, 2025 | 5,720.00 | 5,890.00 | 5,720.00 | 5,850.00 | 5,850.00 | 2.99% | 76,000 |
| Oct 31, 2025 | 5,800.00 | 5,900.00 | 5,660.00 | 5,680.00 | 5,680.00 | -3.24% | 64,600 |
| Oct 30, 2025 | 5,850.00 | 5,930.00 | 5,720.00 | 5,870.00 | 5,870.00 | 2.09% | 86,000 |
| Oct 29, 2025 | 5,650.00 | 5,790.00 | 5,590.00 | 5,750.00 | 5,750.00 | 6.88% | 102,800 |
| Oct 28, 2025 | 5,690.00 | 5,720.00 | 5,370.00 | 5,380.00 | 5,380.00 | -4.78% | 53,700 |
| Oct 27, 2025 | 5,450.00 | 5,650.00 | 5,410.00 | 5,650.00 | 5,650.00 | 5.02% | 74,900 |
| Oct 24, 2025 | 5,320.00 | 5,380.00 | 5,170.00 | 5,380.00 | 5,380.00 | 2.09% | 37,300 |
| Oct 23, 2025 | 5,160.00 | 5,330.00 | 5,150.00 | 5,270.00 | 5,270.00 | 0.19% | 46,100 |
| Oct 22, 2025 | 5,080.00 | 5,280.00 | 5,060.00 | 5,260.00 | 5,260.00 | 4.16% | 31,500 |
| Oct 21, 2025 | 5,200.00 | 5,220.00 | 5,050.00 | 5,050.00 | 5,050.00 | -2.70% | 26,900 |
| Oct 20, 2025 | 5,100.00 | 5,230.00 | 5,050.00 | 5,190.00 | 5,190.00 | 3.59% | 26,800 |
| Oct 17, 2025 | 5,210.00 | 5,210.00 | 5,010.00 | 5,010.00 | 5,010.00 | -4.57% | 31,400 |
| Oct 16, 2025 | 5,220.00 | 5,280.00 | 5,190.00 | 5,250.00 | 5,250.00 | 1.16% | 29,500 |
| Oct 15, 2025 | 5,000.00 | 5,190.00 | 5,000.00 | 5,190.00 | 5,190.00 | 4.43% | 40,100 |
| Oct 14, 2025 | 5,010.00 | 5,120.00 | 4,940.00 | 4,970.00 | 4,970.00 | -2.74% | 64,300 |
| Oct 10, 2025 | 5,300.00 | 5,310.00 | 5,080.00 | 5,110.00 | 5,110.00 | -5.19% | 40,400 |
| Oct 9, 2025 | 5,490.00 | 5,530.00 | 5,330.00 | 5,390.00 | 5,390.00 | -1.46% | 44,400 |
| Oct 8, 2025 | 5,400.00 | 5,610.00 | 5,400.00 | 5,470.00 | 5,470.00 | 1.30% | 75,800 |
| Oct 7, 2025 | 5,450.00 | 5,490.00 | 5,240.00 | 5,400.00 | 5,400.00 | -0.37% | 54,500 |