Techno Alpha Co., Ltd. (TYO:3089)
Japan
· Delayed Price · Currency is JPY 1,139.00
+16.00 (1.42%)
At close: Mar 10, 2026
Techno Alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,138.00 | 1,154.00 | 1,077.00 | 1,133.00 | - | 0.89% | 42,600 |
| Mar 9, 2026 | 1,145.00 | 1,154.00 | 1,096.00 | 1,123.00 | 1,123.00 | -4.43% | 41,600 |
| Mar 6, 2026 | 1,191.00 | 1,191.00 | 1,160.00 | 1,175.00 | 1,175.00 | -0.84% | 4,900 |
| Mar 5, 2026 | 1,195.00 | 1,195.00 | 1,163.00 | 1,185.00 | 1,185.00 | 4.41% | 29,100 |
| Mar 4, 2026 | 1,178.00 | 1,214.00 | 1,126.00 | 1,135.00 | 1,135.00 | -6.04% | 37,500 |
| Mar 3, 2026 | 1,246.00 | 1,246.00 | 1,208.00 | 1,208.00 | 1,208.00 | -3.36% | 15,500 |
| Mar 2, 2026 | 1,266.00 | 1,267.00 | 1,247.00 | 1,250.00 | 1,250.00 | -2.80% | 12,200 |
| Feb 27, 2026 | 1,277.00 | 1,288.00 | 1,262.00 | 1,286.00 | 1,286.00 | 1.42% | 14,800 |
| Feb 26, 2026 | 1,227.00 | 1,270.00 | 1,227.00 | 1,268.00 | 1,268.00 | 3.17% | 21,800 |
| Feb 25, 2026 | 1,233.00 | 1,233.00 | 1,221.00 | 1,229.00 | 1,229.00 | -0.32% | 16,400 |
| Feb 24, 2026 | 1,231.00 | 1,240.00 | 1,220.00 | 1,233.00 | 1,233.00 | -0.24% | 24,500 |
| Feb 20, 2026 | 1,252.00 | 1,259.00 | 1,235.00 | 1,236.00 | 1,236.00 | -1.51% | 30,100 |
| Feb 19, 2026 | 1,270.00 | 1,274.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.88% | 12,900 |
| Feb 18, 2026 | 1,263.00 | 1,290.00 | 1,263.00 | 1,279.00 | 1,279.00 | 1.35% | 21,600 |
| Feb 17, 2026 | 1,297.00 | 1,298.00 | 1,260.00 | 1,262.00 | 1,262.00 | -1.94% | 13,900 |
| Feb 16, 2026 | 1,287.00 | 1,318.00 | 1,283.00 | 1,287.00 | 1,287.00 | 0.31% | 36,000 |
| Feb 13, 2026 | 1,302.00 | 1,304.00 | 1,283.00 | 1,283.00 | 1,283.00 | -1.99% | 7,000 |
| Feb 12, 2026 | 1,292.00 | 1,311.00 | 1,284.00 | 1,309.00 | 1,309.00 | 2.75% | 19,000 |
| Feb 10, 2026 | 1,265.00 | 1,282.00 | 1,265.00 | 1,274.00 | 1,274.00 | 0.95% | 19,100 |
| Feb 9, 2026 | 1,269.00 | 1,277.00 | 1,255.00 | 1,262.00 | 1,262.00 | 0.72% | 13,400 |
| Feb 6, 2026 | 1,265.00 | 1,266.00 | 1,248.00 | 1,253.00 | 1,253.00 | -1.03% | 16,600 |
| Feb 5, 2026 | 1,280.00 | 1,293.00 | 1,265.00 | 1,266.00 | 1,266.00 | -1.09% | 18,600 |
| Feb 4, 2026 | 1,271.00 | 1,290.00 | 1,268.00 | 1,280.00 | 1,280.00 | 1.03% | 16,100 |
| Feb 3, 2026 | 1,254.00 | 1,270.00 | 1,254.00 | 1,267.00 | 1,267.00 | 1.12% | 13,900 |
| Feb 2, 2026 | 1,272.00 | 1,275.00 | 1,250.00 | 1,253.00 | 1,253.00 | -0.24% | 14,400 |
| Jan 30, 2026 | 1,270.00 | 1,274.00 | 1,253.00 | 1,256.00 | 1,256.00 | -0.32% | 10,700 |
| Jan 29, 2026 | 1,249.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,260.00 | 1.37% | 23,700 |
| Jan 28, 2026 | 1,231.00 | 1,250.00 | 1,211.00 | 1,243.00 | 1,243.00 | 0.97% | 25,400 |
| Jan 27, 2026 | 1,233.00 | 1,234.00 | 1,221.00 | 1,231.00 | 1,231.00 | -0.16% | 11,800 |
| Jan 26, 2026 | 1,251.00 | 1,252.00 | 1,225.00 | 1,233.00 | 1,233.00 | -2.68% | 33,900 |
| Jan 23, 2026 | 1,274.00 | 1,286.00 | 1,266.00 | 1,267.00 | 1,267.00 | -0.16% | 23,400 |
| Jan 22, 2026 | 1,268.00 | 1,272.00 | 1,255.00 | 1,269.00 | 1,269.00 | 1.12% | 11,500 |
| Jan 21, 2026 | 1,243.00 | 1,255.00 | 1,228.00 | 1,255.00 | 1,255.00 | 0.56% | 15,300 |
| Jan 20, 2026 | 1,264.00 | 1,264.00 | 1,238.00 | 1,248.00 | 1,248.00 | -1.42% | 20,700 |
| Jan 19, 2026 | 1,268.00 | 1,268.00 | 1,232.00 | 1,266.00 | 1,266.00 | 0.88% | 39,900 |
| Jan 16, 2026 | 1,320.00 | 1,320.00 | 1,241.00 | 1,255.00 | 1,255.00 | -5.07% | 94,000 |
| Jan 15, 2026 | 1,296.00 | 1,343.00 | 1,286.00 | 1,322.00 | 1,322.00 | -4.62% | 106,000 |
| Jan 14, 2026 | 1,400.00 | 1,435.00 | 1,363.00 | 1,386.00 | 1,386.00 | -2.12% | 42,300 |
| Jan 13, 2026 | 1,400.00 | 1,440.00 | 1,400.00 | 1,416.00 | 1,416.00 | 2.24% | 43,100 |
| Jan 9, 2026 | 1,368.00 | 1,385.00 | 1,353.00 | 1,385.00 | 1,385.00 | 1.24% | 20,700 |
| Jan 8, 2026 | 1,352.00 | 1,397.00 | 1,352.00 | 1,368.00 | 1,368.00 | 1.33% | 25,300 |
| Jan 7, 2026 | 1,345.00 | 1,372.00 | 1,336.00 | 1,350.00 | 1,350.00 | 0.30% | 21,200 |
| Jan 6, 2026 | 1,373.00 | 1,377.00 | 1,341.00 | 1,346.00 | 1,346.00 | -2.11% | 31,600 |
| Jan 5, 2026 | 1,410.00 | 1,428.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.34% | 31,500 |
| Dec 30, 2025 | 1,426.00 | 1,430.00 | 1,406.00 | 1,408.00 | 1,408.00 | -2.15% | 16,200 |
| Dec 29, 2025 | 1,450.00 | 1,470.00 | 1,417.00 | 1,439.00 | 1,439.00 | 0.14% | 37,300 |
| Dec 26, 2025 | 1,425.00 | 1,460.00 | 1,423.00 | 1,437.00 | 1,437.00 | 0.98% | 110,700 |
| Dec 25, 2025 | 1,424.00 | 1,425.00 | 1,390.00 | 1,423.00 | 1,423.00 | 0.14% | 34,300 |
| Dec 24, 2025 | 1,400.00 | 1,424.00 | 1,399.00 | 1,421.00 | 1,421.00 | 1.28% | 25,800 |
| Dec 23, 2025 | 1,375.00 | 1,408.00 | 1,374.00 | 1,403.00 | 1,403.00 | 1.52% | 16,200 |
| Dec 22, 2025 | 1,400.00 | 1,424.00 | 1,378.00 | 1,382.00 | 1,382.00 | 1.69% | 60,200 |
| Dec 19, 2025 | 1,336.00 | 1,359.00 | 1,332.00 | 1,359.00 | 1,359.00 | 2.03% | 18,800 |
| Dec 18, 2025 | 1,337.00 | 1,337.00 | 1,302.00 | 1,332.00 | 1,332.00 | -0.37% | 11,900 |
| Dec 17, 2025 | 1,295.00 | 1,348.00 | 1,284.00 | 1,337.00 | 1,337.00 | 3.40% | 32,400 |
| Dec 16, 2025 | 1,296.00 | 1,296.00 | 1,270.00 | 1,293.00 | 1,293.00 | -0.23% | 15,800 |
| Dec 15, 2025 | 1,276.00 | 1,338.00 | 1,272.00 | 1,296.00 | 1,296.00 | 2.61% | 35,700 |
| Dec 12, 2025 | 1,235.00 | 1,441.00 | 1,228.00 | 1,263.00 | 1,263.00 | 2.10% | 710,500 |
| Dec 11, 2025 | 1,255.00 | 1,259.00 | 1,237.00 | 1,237.00 | 1,237.00 | -1.36% | 9,500 |
| Dec 10, 2025 | 1,255.00 | 1,271.00 | 1,254.00 | 1,254.00 | 1,254.00 | -0.24% | 3,700 |
| Dec 9, 2025 | 1,285.00 | 1,285.00 | 1,245.00 | 1,257.00 | 1,257.00 | -1.26% | 5,800 |
| Dec 8, 2025 | 1,265.00 | 1,284.00 | 1,255.00 | 1,273.00 | 1,273.00 | 0.47% | 19,000 |
| Dec 5, 2025 | 1,260.00 | 1,274.00 | 1,260.00 | 1,267.00 | 1,267.00 | -0.24% | 6,800 |
| Dec 4, 2025 | 1,247.00 | 1,279.00 | 1,247.00 | 1,270.00 | 1,270.00 | 1.84% | 19,100 |
| Dec 3, 2025 | 1,244.00 | 1,266.00 | 1,244.00 | 1,247.00 | 1,247.00 | 0.40% | 15,500 |
| Dec 2, 2025 | 1,252.00 | 1,263.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.80% | 11,200 |
| Dec 1, 2025 | 1,258.00 | 1,269.00 | 1,246.00 | 1,252.00 | 1,252.00 | -0.56% | 13,000 |
| Nov 28, 2025 | 1,243.00 | 1,278.00 | 1,243.00 | 1,259.00 | 1,259.00 | 1.29% | 37,700 |
| Nov 27, 2025 | 1,191.00 | 1,246.00 | 1,189.00 | 1,243.00 | 1,243.00 | 1.72% | 65,200 |
| Nov 26, 2025 | 1,220.00 | 1,240.00 | 1,210.00 | 1,222.00 | 1,187.06 | -0.73% | 83,200 |
| Nov 25, 2025 | 1,291.00 | 1,298.00 | 1,227.00 | 1,231.00 | 1,195.80 | -4.57% | 95,900 |
| Nov 21, 2025 | 1,255.00 | 1,299.00 | 1,241.00 | 1,290.00 | 1,253.11 | 0.39% | 58,100 |
| Nov 20, 2025 | 1,241.00 | 1,290.00 | 1,234.00 | 1,285.00 | 1,248.26 | 3.63% | 23,500 |
| Nov 19, 2025 | 1,242.00 | 1,250.00 | 1,206.00 | 1,240.00 | 1,204.54 | -0.16% | 26,100 |
| Nov 18, 2025 | 1,262.00 | 1,277.00 | 1,241.00 | 1,242.00 | 1,206.49 | -2.13% | 24,900 |
| Nov 17, 2025 | 1,295.00 | 1,298.00 | 1,266.00 | 1,269.00 | 1,232.71 | -2.01% | 26,800 |
| Nov 14, 2025 | 1,307.00 | 1,348.00 | 1,292.00 | 1,295.00 | 1,257.97 | -2.12% | 36,200 |
| Nov 13, 2025 | 1,316.00 | 1,345.00 | 1,316.00 | 1,323.00 | 1,285.17 | 0.68% | 15,100 |
| Nov 12, 2025 | 1,290.00 | 1,342.00 | 1,290.00 | 1,314.00 | 1,276.43 | 1.86% | 31,200 |
| Nov 11, 2025 | 1,293.00 | 1,298.00 | 1,285.00 | 1,290.00 | 1,253.11 | -0.08% | 16,400 |
| Nov 10, 2025 | 1,265.00 | 1,300.00 | 1,256.00 | 1,291.00 | 1,254.08 | 1.10% | 20,000 |
| Nov 7, 2025 | 1,300.00 | 1,300.00 | 1,271.00 | 1,277.00 | 1,240.48 | -2.44% | 16,900 |
| Nov 6, 2025 | 1,308.00 | 1,312.00 | 1,284.00 | 1,309.00 | 1,271.57 | 1.63% | 15,500 |
| Nov 5, 2025 | 1,316.00 | 1,316.00 | 1,255.00 | 1,288.00 | 1,251.17 | -2.28% | 32,400 |
| Nov 4, 2025 | 1,303.00 | 1,342.00 | 1,303.00 | 1,318.00 | 1,280.31 | 2.33% | 21,500 |
| Oct 31, 2025 | 1,299.00 | 1,302.00 | 1,281.00 | 1,288.00 | 1,251.17 | -0.54% | 11,700 |
| Oct 30, 2025 | 1,283.00 | 1,295.00 | 1,272.00 | 1,295.00 | 1,257.97 | 0.94% | 12,500 |
| Oct 29, 2025 | 1,324.00 | 1,328.00 | 1,272.00 | 1,283.00 | 1,246.31 | -3.53% | 25,300 |
| Oct 28, 2025 | 1,358.00 | 1,358.00 | 1,323.00 | 1,330.00 | 1,291.97 | -2.06% | 20,900 |
| Oct 27, 2025 | 1,340.00 | 1,359.00 | 1,321.00 | 1,358.00 | 1,319.17 | 2.72% | 51,900 |
| Oct 24, 2025 | 1,294.00 | 1,329.00 | 1,286.00 | 1,322.00 | 1,284.20 | 2.48% | 41,200 |
| Oct 23, 2025 | 1,275.00 | 1,293.00 | 1,261.00 | 1,290.00 | 1,253.11 | 1.26% | 13,000 |
| Oct 22, 2025 | 1,258.00 | 1,280.00 | 1,255.00 | 1,274.00 | 1,237.57 | 1.84% | 10,100 |
| Oct 21, 2025 | 1,257.00 | 1,272.00 | 1,251.00 | 1,251.00 | 1,215.23 | -0.16% | 11,300 |
| Oct 20, 2025 | 1,250.00 | 1,266.00 | 1,236.00 | 1,253.00 | 1,217.17 | 0.48% | 20,300 |
| Oct 17, 2025 | 1,272.00 | 1,273.00 | 1,240.00 | 1,247.00 | 1,211.34 | -2.88% | 9,300 |
| Oct 16, 2025 | 1,256.00 | 1,293.00 | 1,255.00 | 1,284.00 | 1,247.28 | 2.56% | 16,200 |
| Oct 15, 2025 | 1,216.00 | 1,265.00 | 1,216.00 | 1,252.00 | 1,216.20 | 2.71% | 10,900 |
| Oct 14, 2025 | 1,267.00 | 1,285.00 | 1,190.00 | 1,219.00 | 1,184.14 | -6.37% | 44,800 |
| Oct 10, 2025 | 1,302.00 | 1,320.00 | 1,293.00 | 1,302.00 | 1,264.77 | -0.46% | 27,800 |
| Oct 9, 2025 | 1,265.00 | 1,308.00 | 1,257.00 | 1,308.00 | 1,270.60 | 4.22% | 42,800 |