Tecnisco, Ltd. (TYO:2962)
Japan
· Delayed Price · Currency is JPY 902.00
+5.00 (0.56%)
Apr 28, 2026, 3:30 PM JST
Tecnisco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 888.00 | 937.00 | 881.00 | 902.00 | 902.00 | 0.56% | 81,200 |
| Apr 27, 2026 | 915.00 | 920.00 | 870.00 | 897.00 | 897.00 | -0.99% | 74,900 |
| Apr 24, 2026 | 935.00 | 944.00 | 885.00 | 906.00 | 906.00 | -4.63% | 147,800 |
| Apr 23, 2026 | 959.00 | 1,080.00 | 930.00 | 950.00 | 950.00 | -0.94% | 610,900 |
| Apr 22, 2026 | 990.00 | 1,086.00 | 942.00 | 959.00 | 959.00 | -5.42% | 402,300 |
| Apr 21, 2026 | 1,125.00 | 1,133.00 | 987.00 | 1,014.00 | 1,014.00 | 3.15% | 882,600 |
| Apr 20, 2026 | 863.00 | 983.00 | 863.00 | 983.00 | 983.00 | 18.01% | 92,800 |
| Apr 17, 2026 | 860.00 | 870.00 | 830.00 | 833.00 | 833.00 | -2.69% | 40,400 |
| Apr 16, 2026 | 850.00 | 880.00 | 846.00 | 856.00 | 856.00 | 0.71% | 45,500 |
| Apr 15, 2026 | 866.00 | 880.00 | 842.00 | 850.00 | 850.00 | -1.39% | 54,100 |
| Apr 14, 2026 | 905.00 | 919.00 | 861.00 | 862.00 | 862.00 | -3.15% | 102,400 |
| Apr 13, 2026 | 863.00 | 899.00 | 850.00 | 890.00 | 890.00 | 0.68% | 50,600 |
| Apr 10, 2026 | 852.00 | 884.00 | 840.00 | 884.00 | 884.00 | 4.49% | 70,500 |
| Apr 9, 2026 | 870.00 | 873.00 | 841.00 | 846.00 | 846.00 | -2.53% | 46,200 |
| Apr 8, 2026 | 842.00 | 874.00 | 830.00 | 868.00 | 868.00 | 6.90% | 66,800 |
| Apr 7, 2026 | 826.00 | 849.00 | 800.00 | 812.00 | 812.00 | -2.17% | 67,600 |
| Apr 6, 2026 | 820.00 | 848.00 | 820.00 | 830.00 | 830.00 | 0.85% | 34,200 |
| Apr 3, 2026 | 867.00 | 867.00 | 820.00 | 823.00 | 823.00 | -2.49% | 40,800 |
| Apr 2, 2026 | 867.00 | 889.00 | 833.00 | 844.00 | 844.00 | -3.54% | 72,400 |
| Apr 1, 2026 | 858.00 | 895.00 | 845.00 | 875.00 | 875.00 | 7.63% | 125,400 |
| Mar 31, 2026 | 816.00 | 851.00 | 811.00 | 813.00 | 813.00 | -5.57% | 117,900 |
| Mar 30, 2026 | 840.00 | 880.00 | 840.00 | 861.00 | 861.00 | -2.38% | 84,000 |
| Mar 27, 2026 | 923.00 | 925.00 | 847.00 | 882.00 | 882.00 | 1.85% | 139,800 |
| Mar 26, 2026 | 938.00 | 939.00 | 854.00 | 866.00 | 866.00 | -7.68% | 117,700 |
| Mar 25, 2026 | 919.00 | 941.00 | 912.00 | 938.00 | 938.00 | 5.39% | 73,000 |
| Mar 24, 2026 | 960.00 | 975.00 | 890.00 | 890.00 | 890.00 | -2.84% | 96,400 |
| Mar 23, 2026 | 948.00 | 950.00 | 908.00 | 916.00 | 916.00 | -6.05% | 133,600 |
| Mar 19, 2026 | 1,009.00 | 1,010.00 | 961.00 | 975.00 | 975.00 | -4.22% | 128,400 |
| Mar 18, 2026 | 1,034.00 | 1,047.00 | 1,010.00 | 1,018.00 | 1,018.00 | -0.20% | 113,200 |
| Mar 17, 2026 | 1,142.00 | 1,180.00 | 1,020.00 | 1,020.00 | 1,020.00 | -9.33% | 319,500 |
| Mar 16, 2026 | 1,200.00 | 1,250.00 | 1,045.00 | 1,125.00 | 1,125.00 | -0.62% | 1,111,800 |
| Mar 13, 2026 | 982.00 | 1,132.00 | 982.00 | 1,132.00 | 1,132.00 | 15.27% | 786,000 |
| Mar 12, 2026 | 1,020.00 | 1,029.00 | 981.00 | 982.00 | 982.00 | -4.66% | 115,200 |
| Mar 11, 2026 | 1,043.00 | 1,098.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.25% | 126,600 |
| Mar 10, 2026 | 1,030.00 | 1,069.00 | 1,015.00 | 1,043.00 | 1,043.00 | 4.30% | 163,200 |
| Mar 9, 2026 | 955.00 | 1,037.00 | 955.00 | 1,000.00 | 1,000.00 | -5.66% | 198,200 |
| Mar 6, 2026 | 1,071.00 | 1,170.00 | 1,025.00 | 1,060.00 | 1,060.00 | -3.02% | 259,400 |
| Mar 5, 2026 | 1,102.00 | 1,209.00 | 1,069.00 | 1,093.00 | 1,093.00 | 4.89% | 535,100 |
| Mar 4, 2026 | 980.00 | 1,100.00 | 980.00 | 1,042.00 | 1,042.00 | -5.01% | 365,300 |
| Mar 3, 2026 | 1,137.00 | 1,283.00 | 1,061.00 | 1,097.00 | 1,097.00 | -7.19% | 636,300 |
| Mar 2, 2026 | 1,177.00 | 1,240.00 | 1,170.00 | 1,182.00 | 1,182.00 | -4.45% | 457,300 |
| Feb 27, 2026 | 1,382.00 | 1,500.00 | 1,156.00 | 1,237.00 | 1,237.00 | -6.07% | 2,874,000 |
| Feb 26, 2026 | 1,122.00 | 1,317.00 | 1,090.00 | 1,317.00 | 1,317.00 | 29.50% | 1,367,800 |
| Feb 25, 2026 | 880.00 | 1,017.00 | 872.00 | 1,017.00 | 1,017.00 | 17.30% | 631,100 |
| Feb 24, 2026 | 900.00 | 940.00 | 840.00 | 867.00 | 867.00 | -5.25% | 837,500 |
| Feb 20, 2026 | 880.00 | 1,111.00 | 868.00 | 915.00 | 915.00 | -9.50% | 1,880,700 |
| Feb 19, 2026 | 1,210.00 | 1,210.00 | 1,011.00 | 1,011.00 | 1,011.00 | -22.88% | 660,700 |
| Feb 18, 2026 | 1,499.00 | 1,959.00 | 1,250.00 | 1,311.00 | 1,311.00 | 18.21% | 7,191,500 |
| Feb 17, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 15.64% | 41,300 |
| Feb 16, 2026 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 18.54% | 51,000 |
| Feb 13, 2026 | 978.00 | 1,038.00 | 767.00 | 809.00 | 809.00 | -8.90% | 3,272,300 |
| Feb 12, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 20.33% | 66,400 |
| Feb 10, 2026 | 723.00 | 738.00 | 704.00 | 738.00 | 738.00 | 15.67% | 482,400 |
| Feb 9, 2026 | 558.00 | 638.00 | 556.00 | 638.00 | 638.00 | 18.59% | 514,000 |
| Feb 6, 2026 | 530.00 | 585.00 | 495.00 | 538.00 | 538.00 | -3.41% | 1,659,800 |
| Feb 5, 2026 | 525.00 | 602.00 | 511.00 | 557.00 | 557.00 | 10.30% | 3,334,400 |
| Feb 4, 2026 | 441.00 | 505.00 | 439.00 | 505.00 | 505.00 | 18.82% | 1,532,000 |
| Feb 3, 2026 | 420.00 | 432.00 | 411.00 | 425.00 | 425.00 | 1.92% | 125,700 |
| Feb 2, 2026 | 440.00 | 467.00 | 416.00 | 417.00 | 417.00 | -6.92% | 256,700 |
| Jan 30, 2026 | 453.00 | 464.00 | 419.00 | 448.00 | 448.00 | -4.48% | 310,600 |
| Jan 29, 2026 | 502.00 | 516.00 | 443.00 | 469.00 | 469.00 | -4.48% | 571,000 |
| Jan 28, 2026 | 491.00 | 491.00 | 456.00 | 491.00 | 491.00 | 19.46% | 454,100 |
| Jan 27, 2026 | 427.00 | 427.00 | 408.00 | 411.00 | 411.00 | -3.75% | 101,600 |
| Jan 26, 2026 | 440.00 | 443.00 | 423.00 | 427.00 | 427.00 | -3.39% | 51,000 |
| Jan 23, 2026 | 467.00 | 468.00 | 428.00 | 442.00 | 442.00 | -2.64% | 144,000 |
| Jan 22, 2026 | 466.00 | 472.00 | 450.00 | 454.00 | 454.00 | -2.16% | 54,400 |
| Jan 21, 2026 | 450.00 | 465.00 | 444.00 | 464.00 | 464.00 | 1.75% | 49,800 |
| Jan 20, 2026 | 472.00 | 479.00 | 456.00 | 456.00 | 456.00 | -2.98% | 41,800 |
| Jan 19, 2026 | 476.00 | 476.00 | 463.00 | 470.00 | 470.00 | -2.29% | 39,900 |
| Jan 16, 2026 | 487.00 | 494.00 | 465.00 | 481.00 | 481.00 | -1.03% | 73,200 |
| Jan 15, 2026 | 498.00 | 498.00 | 465.00 | 486.00 | 486.00 | -2.80% | 123,000 |
| Jan 14, 2026 | 470.00 | 522.00 | 470.00 | 500.00 | 500.00 | 6.38% | 278,500 |
| Jan 13, 2026 | 427.00 | 475.00 | 427.00 | 470.00 | 470.00 | 10.85% | 155,600 |
| Jan 9, 2026 | 434.00 | 435.00 | 416.00 | 424.00 | 424.00 | -2.97% | 57,000 |
| Jan 8, 2026 | 437.00 | 455.00 | 429.00 | 437.00 | 437.00 | 2.58% | 87,400 |
| Jan 7, 2026 | 400.00 | 429.00 | 395.00 | 426.00 | 426.00 | 7.04% | 80,200 |
| Jan 6, 2026 | 402.00 | 409.00 | 398.00 | 398.00 | 398.00 | -1.00% | 22,600 |
| Jan 5, 2026 | 401.00 | 420.00 | 399.00 | 402.00 | 402.00 | 0.75% | 90,700 |
| Dec 30, 2025 | 415.00 | 418.00 | 382.00 | 399.00 | 399.00 | -2.68% | 129,100 |
| Dec 29, 2025 | 368.00 | 436.00 | 368.00 | 410.00 | 410.00 | 11.72% | 374,900 |
| Dec 26, 2025 | 361.00 | 371.00 | 360.00 | 367.00 | 367.00 | 0.82% | 27,900 |
| Dec 25, 2025 | 360.00 | 369.00 | 360.00 | 364.00 | 364.00 | 1.11% | 31,600 |
| Dec 24, 2025 | 365.00 | 369.00 | 359.00 | 360.00 | 360.00 | -0.83% | 24,300 |
| Dec 23, 2025 | 375.00 | 375.00 | 359.00 | 363.00 | 363.00 | -3.20% | 42,200 |
| Dec 22, 2025 | 360.00 | 392.00 | 355.00 | 375.00 | 375.00 | 7.14% | 115,300 |
| Dec 19, 2025 | 353.00 | 362.00 | 350.00 | 350.00 | 350.00 | -1.13% | 12,000 |
| Dec 18, 2025 | 362.00 | 370.00 | 348.00 | 354.00 | 354.00 | 2.31% | 26,400 |
| Dec 17, 2025 | 356.00 | 359.00 | 342.00 | 346.00 | 346.00 | -2.81% | 29,700 |
| Dec 16, 2025 | 367.00 | 367.00 | 355.00 | 356.00 | 356.00 | -1.93% | 11,700 |
| Dec 15, 2025 | 363.00 | 370.00 | 353.00 | 363.00 | 363.00 | -1.63% | 20,400 |
| Dec 12, 2025 | 373.00 | 375.00 | 364.00 | 369.00 | 369.00 | 0.27% | 13,400 |
| Dec 11, 2025 | 372.00 | 375.00 | 364.00 | 368.00 | 368.00 | -2.13% | 22,100 |
| Dec 10, 2025 | 390.00 | 397.00 | 374.00 | 376.00 | 376.00 | - | 68,000 |
| Dec 9, 2025 | 383.00 | 395.00 | 370.00 | 376.00 | 376.00 | 4.74% | 159,600 |
| Dec 8, 2025 | 365.00 | 411.00 | 352.00 | 359.00 | 359.00 | 0.56% | 182,100 |
| Dec 5, 2025 | 382.00 | 386.00 | 351.00 | 357.00 | 357.00 | -8.46% | 150,600 |
| Dec 4, 2025 | 397.00 | 398.00 | 389.00 | 390.00 | 390.00 | -1.76% | 16,100 |
| Dec 3, 2025 | 400.00 | 410.00 | 395.00 | 397.00 | 397.00 | -0.75% | 35,500 |
| Dec 2, 2025 | 401.00 | 406.00 | 386.00 | 400.00 | 400.00 | 1.52% | 34,700 |
| Dec 1, 2025 | 393.00 | 404.00 | 381.00 | 394.00 | 394.00 | -0.51% | 54,100 |