Skip to main content
Techno Ryowa Ltd. (TYO:1965)
Japan flag Japan · Delayed Price · Currency is JPY
7,020.00
+410.00 (6.20%)
Apr 28, 2026, 3:30 PM JST

Techno Ryowa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,670.007,060.006,670.007,020.007,020.006.20%89,100
Apr 27, 20266,750.006,750.006,550.006,610.006,610.00-1.93%43,200
Apr 24, 20266,680.006,780.006,640.006,740.006,740.000.15%46,600
Apr 23, 20266,690.006,750.006,570.006,730.006,730.002.12%72,900
Apr 22, 20266,370.006,610.006,270.006,590.006,590.002.65%79,500
Apr 21, 20266,560.006,560.006,310.006,420.006,420.00-1.38%62,700
Apr 20, 20266,590.006,630.006,450.006,510.006,510.001.24%78,400
Apr 17, 20266,290.006,450.006,270.006,430.006,430.00-0.92%95,800
Apr 16, 20266,720.006,730.006,400.006,490.006,490.00-3.42%150,100
Apr 15, 20267,520.007,540.006,710.006,720.006,720.00-8.82%265,700
Apr 14, 20267,210.007,420.007,110.007,370.007,370.005.89%80,700
Apr 13, 20267,040.007,150.006,890.006,960.006,960.00-2.79%71,800
Apr 10, 20267,160.007,300.007,100.007,160.007,160.002.14%92,700
Apr 9, 20267,000.007,190.006,970.007,010.007,010.000.72%63,700
Apr 8, 20266,940.007,110.006,910.006,960.006,960.002.96%75,800
Apr 7, 20266,790.006,890.006,690.006,760.006,760.00-0.15%40,700
Apr 6, 20266,800.006,900.006,750.006,770.006,770.00-0.73%42,700
Apr 3, 20266,950.006,950.006,710.006,820.006,820.002.56%63,700
Apr 2, 20266,730.006,880.006,540.006,650.006,650.00-0.15%124,300
Apr 1, 20266,190.006,660.006,150.006,660.006,660.0015.03%152,900
Mar 31, 20265,640.006,050.005,550.005,790.005,790.00-0.17%224,000
Mar 30, 20265,670.005,870.005,550.005,800.005,800.00-4.61%79,600
Mar 27, 20266,110.006,160.006,010.006,080.005,960.00-2.09%48,200
Mar 26, 20266,350.006,410.006,150.006,210.006,087.43-1.74%47,200
Mar 25, 20266,360.006,430.006,310.006,320.006,195.262.10%52,100
Mar 24, 20266,280.006,320.006,070.006,190.006,067.833.51%80,500
Mar 23, 20266,260.006,270.005,900.005,980.005,861.97-8.28%98,200
Mar 19, 20266,660.006,710.006,520.006,520.006,391.32-4.96%52,900
Mar 18, 20266,710.006,900.006,620.006,860.006,724.612.54%60,000
Mar 17, 20266,590.006,700.006,520.006,690.006,557.961.67%71,200
Mar 16, 20266,570.006,670.006,510.006,580.006,450.13-0.75%96,900
Mar 13, 20266,340.006,660.006,340.006,630.006,499.141.38%81,400
Mar 12, 20266,420.006,570.006,400.006,540.006,410.92-0.61%64,200
Mar 11, 20266,620.006,670.006,520.006,580.006,450.131.86%69,200
Mar 10, 20266,370.006,640.006,370.006,460.006,332.503.36%90,800
Mar 9, 20266,170.006,300.005,970.006,250.006,126.64-6.02%122,900
Mar 6, 20266,630.006,720.006,410.006,650.006,518.75-4.04%159,200
Mar 5, 20266,880.007,040.006,780.006,930.006,793.222.97%124,500
Mar 4, 20266,960.007,010.006,510.006,730.006,597.17-5.34%133,800
Mar 3, 20267,610.007,650.007,100.007,110.006,969.67-6.20%108,700
Mar 2, 20267,520.007,630.007,380.007,580.007,430.39-2.07%105,700
Feb 27, 20267,660.008,030.007,660.007,740.007,587.243.06%443,100
Feb 26, 20267,310.007,650.007,160.007,510.007,361.784.02%121,700
Feb 25, 20267,340.007,380.007,020.007,220.007,077.50-1.23%159,500
Feb 24, 20267,610.007,610.007,150.007,310.007,165.72-5.80%194,400
Feb 20, 20267,890.008,010.007,750.007,760.007,606.84-1.77%105,500
Feb 19, 20267,990.008,040.007,880.007,900.007,744.08-1.25%82,500
Feb 18, 20268,150.008,400.007,950.008,000.007,842.11-157,600
Feb 17, 20268,010.008,100.007,720.008,000.007,842.11-0.12%110,300
Feb 16, 20268,380.008,380.007,940.008,010.007,851.91-4.42%168,100
Feb 13, 20268,780.008,920.008,360.008,380.008,214.61-4.66%112,200
Feb 12, 20268,740.008,990.008,520.008,790.008,616.51-1.12%170,600
Feb 10, 20269,160.009,340.008,830.008,890.008,714.54-0.45%168,200
Feb 9, 20268,850.009,300.008,470.008,930.008,753.753.84%200,300
Feb 6, 20268,030.008,830.007,860.008,600.008,430.267.90%333,300
Feb 5, 20268,040.008,110.007,710.007,970.007,812.70-2.69%102,700
Feb 4, 20268,170.008,270.008,050.008,190.008,028.36-1.56%72,200
Feb 3, 20268,070.008,360.007,940.008,320.008,155.796.67%114,700
Feb 2, 20267,810.007,960.007,730.007,800.007,646.050.39%78,900
Jan 30, 20267,950.008,010.007,710.007,770.007,616.64-3.12%69,500
Jan 29, 20267,820.008,140.007,710.008,020.007,861.714.16%83,800
Jan 28, 20267,930.007,960.007,680.007,700.007,548.03-2.90%71,900
Jan 27, 20267,950.007,950.007,700.007,930.007,773.49-0.63%123,100
Jan 26, 20268,210.008,400.007,950.007,980.007,822.50-2.80%77,600
Jan 23, 20268,400.008,550.008,190.008,210.008,047.96-0.97%79,900
Jan 22, 20268,160.008,420.007,900.008,290.008,126.382.35%131,200
Jan 21, 20268,210.008,450.008,050.008,100.007,940.13-2.53%125,100
Jan 20, 20268,260.008,390.008,210.008,310.008,145.990.73%72,300
Jan 19, 20268,000.008,410.007,910.008,250.008,087.173.77%115,600
Jan 16, 20267,880.008,060.007,760.007,950.007,793.091.02%91,000
Jan 15, 20267,720.007,920.007,690.007,870.007,714.671.94%81,500
Jan 14, 20267,750.007,870.007,550.007,720.007,567.630.26%78,500
Jan 13, 20267,450.007,730.007,370.007,700.007,548.036.80%121,900
Jan 9, 20267,350.007,380.006,960.007,210.007,067.70-0.69%88,600
Jan 8, 20267,050.007,320.007,020.007,260.007,116.713.57%67,000
Jan 7, 20266,990.007,080.006,890.007,010.006,871.64-1.13%93,200
Jan 6, 20266,870.007,230.006,870.007,090.006,950.073.20%72,800
Jan 5, 20266,740.006,990.006,720.006,870.006,734.413.46%80,800
Dec 30, 20256,590.006,820.006,520.006,640.006,508.950.15%44,500
Dec 29, 20256,650.006,740.006,580.006,630.006,499.140.45%54,000
Dec 26, 20256,520.006,630.006,510.006,600.006,469.741.54%31,700
Dec 25, 20256,470.006,540.006,440.006,500.006,371.710.46%35,500
Dec 24, 20256,440.006,560.006,430.006,470.006,342.301.41%36,500
Dec 23, 20256,470.006,470.006,310.006,380.006,254.08-0.93%41,100
Dec 22, 20256,460.006,480.006,360.006,440.006,312.890.94%57,400
Dec 19, 20256,220.006,410.006,190.006,380.006,254.084.25%70,200
Dec 18, 20256,180.006,260.006,010.006,120.005,999.21-2.55%52,100
Dec 17, 20256,230.006,440.006,120.006,280.006,156.051.13%57,600
Dec 16, 20256,500.006,500.006,190.006,210.006,087.43-5.19%66,600
Dec 15, 20256,580.006,580.006,400.006,550.006,420.72-1.36%48,600
Dec 12, 20256,430.006,650.006,370.006,640.006,508.953.59%59,300
Dec 11, 20256,330.006,580.006,300.006,410.006,283.492.89%99,100
Dec 10, 20256,280.006,330.006,160.006,230.006,107.04-0.64%54,900
Dec 9, 20256,380.006,380.006,230.006,270.006,146.25-0.16%52,900
Dec 8, 20256,260.006,470.006,180.006,280.006,156.050.16%79,800
Dec 5, 20255,800.006,270.005,800.006,270.006,146.258.10%144,200
Dec 4, 20255,780.005,860.005,730.005,800.005,685.533.94%60,200
Dec 3, 20255,700.005,740.005,540.005,580.005,469.87-1.24%46,000
Dec 2, 20255,730.005,740.005,610.005,650.005,538.49-1.22%28,000
Dec 1, 20255,960.005,960.005,640.005,720.005,607.11-2.89%46,500