Skip to main content
Technoflex Corporation (TYO:3449)
Japan flag Japan · Delayed Price · Currency is JPY
4,370.00
+110.00 (2.58%)
Apr 28, 2026, 3:30 PM JST

Technoflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,260.004,375.004,205.004,370.004,370.002.58%101,700
Apr 27, 20264,350.004,385.004,215.004,260.004,260.00-2.07%86,700
Apr 24, 20264,290.004,440.004,250.004,350.004,350.002.11%123,600
Apr 23, 20264,230.004,335.004,210.004,260.004,260.000.71%120,800
Apr 22, 20264,140.004,240.004,060.004,230.004,230.000.48%112,400
Apr 21, 20263,995.004,295.003,975.004,210.004,210.006.05%273,800
Apr 20, 20263,810.004,075.003,810.003,970.003,970.002.32%274,500
Apr 17, 20263,850.004,130.003,810.003,880.003,880.0013.12%1,097,000
Apr 16, 20263,430.003,430.003,430.003,430.003,430.0017.18%28,500
Apr 15, 20262,978.003,010.002,897.002,927.002,927.000.41%110,900
Apr 14, 20262,877.002,915.002,774.002,915.002,915.003.11%211,900
Apr 13, 20262,845.002,928.002,800.002,827.002,827.00-1.70%74,700
Apr 10, 20262,826.002,903.002,826.002,876.002,876.003.56%113,400
Apr 9, 20262,708.002,789.002,700.002,777.002,777.002.89%95,200
Apr 8, 20262,680.002,700.002,636.002,699.002,699.004.37%48,700
Apr 7, 20262,524.002,596.002,524.002,586.002,586.002.46%63,300
Apr 6, 20262,522.002,558.002,520.002,524.002,524.000.08%27,000
Apr 3, 20262,511.002,548.002,505.002,522.002,522.000.80%43,300
Apr 2, 20262,565.002,624.002,502.002,502.002,502.00-1.92%78,000
Apr 1, 20262,550.002,558.002,503.002,551.002,551.004.12%38,400
Mar 31, 20262,441.002,497.002,420.002,450.002,450.00-2.55%61,300
Mar 30, 20262,495.002,522.002,443.002,514.002,514.00-3.46%72,400
Mar 27, 20262,571.002,633.002,557.002,604.002,604.00-0.31%55,200
Mar 26, 20262,759.002,795.002,591.002,612.002,612.00-4.50%90,200
Mar 25, 20262,693.002,757.002,690.002,735.002,735.003.32%66,700
Mar 24, 20262,699.002,703.002,620.002,647.002,647.001.85%75,600
Mar 23, 20262,632.002,632.002,567.002,599.002,599.00-4.87%108,500
Mar 19, 20262,766.002,804.002,722.002,732.002,732.00-3.09%104,500
Mar 18, 20262,742.002,838.002,737.002,819.002,819.003.72%139,900
Mar 17, 20262,730.002,768.002,700.002,718.002,718.004.62%119,500
Mar 16, 20262,500.002,598.002,489.002,598.002,598.003.38%94,300
Mar 13, 20262,484.002,564.002,481.002,513.002,513.00-0.83%78,500
Mar 12, 20262,505.002,575.002,495.002,534.002,534.000.08%98,400
Mar 11, 20262,434.002,554.002,434.002,532.002,532.003.86%74,600
Mar 10, 20262,390.002,458.002,361.002,438.002,438.006.46%76,500
Mar 9, 20262,281.002,328.002,236.002,290.002,290.00-7.51%108,600
Mar 6, 20262,441.002,483.002,411.002,476.002,476.00-0.60%54,600
Mar 5, 20262,474.002,519.002,430.002,491.002,491.004.93%78,300
Mar 4, 20262,459.002,465.002,271.002,374.002,374.00-7.23%167,700
Mar 3, 20262,482.002,631.002,482.002,559.002,559.001.83%189,000
Mar 2, 20262,491.002,542.002,456.002,513.002,513.00-1.10%80,800
Feb 27, 20262,438.002,542.002,438.002,541.002,541.004.22%78,300
Feb 26, 20262,453.002,485.002,425.002,438.002,438.00-0.37%63,800
Feb 25, 20262,459.002,489.002,445.002,447.002,447.00-53,300
Feb 24, 20262,474.002,474.002,367.002,447.002,447.00-0.41%83,500
Feb 20, 20262,447.002,501.002,422.002,457.002,457.00-1.60%50,500
Feb 19, 20262,451.002,497.002,403.002,497.002,497.002.46%71,400
Feb 18, 20262,379.002,437.002,368.002,437.002,437.003.22%51,500
Feb 17, 20262,304.002,389.002,286.002,361.002,361.002.65%73,100
Feb 16, 20262,306.002,325.002,230.002,300.002,300.00-0.26%92,400
Feb 13, 20262,418.002,477.002,284.002,306.002,306.00-5.99%243,100
Feb 12, 20262,186.002,456.002,183.002,453.002,453.007.31%384,400
Feb 10, 20262,200.002,290.002,194.002,286.002,286.005.88%182,000
Feb 9, 20262,199.002,199.002,136.002,159.002,159.002.37%106,400
Feb 6, 20262,112.002,123.002,092.002,109.002,109.00-1.31%45,900
Feb 5, 20262,135.002,150.002,117.002,137.002,137.001.09%41,800
Feb 4, 20262,085.002,130.002,077.002,114.002,114.001.15%46,100
Feb 3, 20262,060.002,100.002,051.002,090.002,090.003.47%59,900
Feb 2, 20262,059.002,121.002,020.002,020.002,020.00-1.94%82,200
Jan 30, 20262,067.002,081.002,030.002,060.002,060.00-1.25%71,600
Jan 29, 20262,100.002,103.001,999.002,086.002,086.00-0.90%171,100
Jan 28, 20262,218.002,229.002,105.002,105.002,105.00-5.77%177,500
Jan 27, 20262,261.002,266.002,216.002,234.002,234.00-1.59%72,600
Jan 26, 20262,302.002,330.002,270.002,270.002,270.00-2.91%52,400
Jan 23, 20262,314.002,386.002,299.002,338.002,338.001.04%83,200
Jan 22, 20262,302.002,316.002,277.002,314.002,314.001.00%73,700
Jan 21, 20262,260.002,310.002,255.002,291.002,291.00-0.82%43,700
Jan 20, 20262,286.002,311.002,265.002,310.002,310.000.65%55,700
Jan 19, 20262,312.002,322.002,271.002,295.002,295.00-1.46%56,600
Jan 16, 20262,305.002,337.002,273.002,329.002,329.000.13%101,200
Jan 15, 20262,343.002,390.002,294.002,326.002,326.00-0.51%155,900
Jan 14, 20262,301.002,338.002,300.002,338.002,338.001.65%75,600
Jan 13, 20262,299.002,319.002,270.002,300.002,300.001.68%86,600
Jan 9, 20262,180.002,267.002,180.002,262.002,262.003.76%113,000
Jan 8, 20262,220.002,229.002,176.002,180.002,180.00-1.76%69,800
Jan 7, 20262,212.002,260.002,192.002,219.002,219.00-0.36%74,900
Jan 6, 20262,145.002,243.002,145.002,227.002,227.003.29%106,600
Jan 5, 20262,180.002,220.002,142.002,156.002,156.00-1.10%135,900
Dec 30, 20252,220.002,226.002,169.002,180.002,180.00-2.29%127,200
Dec 29, 20252,265.002,268.002,212.002,231.002,231.00-1.28%111,700
Dec 26, 20252,262.002,304.002,255.002,260.002,218.00-1.14%108,100
Dec 25, 20252,301.002,307.002,261.002,286.002,243.52-0.65%108,500
Dec 24, 20252,252.002,310.002,243.002,301.002,258.242.22%194,200
Dec 23, 20252,150.002,270.002,148.002,251.002,209.174.45%176,400
Dec 22, 20252,200.002,200.002,135.002,155.002,114.95-1.33%109,500
Dec 19, 20252,127.002,212.002,112.002,184.002,143.412.87%138,300
Dec 18, 20252,200.002,200.002,101.002,123.002,083.55-3.72%143,700
Dec 17, 20252,110.002,217.002,074.002,205.002,164.024.50%197,400
Dec 16, 20252,144.002,200.002,098.002,110.002,070.790.76%304,500
Dec 15, 20252,000.002,104.002,000.002,094.002,055.083.56%93,000
Dec 12, 20251,967.002,022.001,957.002,022.001,984.423.37%47,800
Dec 11, 20252,004.002,004.001,955.001,956.001,919.65-1.81%57,600
Dec 10, 20251,950.002,006.001,934.001,992.001,954.982.26%80,800
Dec 9, 20251,965.001,969.001,925.001,948.001,911.80-0.76%81,300
Dec 8, 20251,968.001,980.001,950.001,963.001,926.521.66%63,000
Dec 5, 20251,950.001,954.001,919.001,931.001,895.11-0.21%28,600
Dec 4, 20251,910.001,963.001,904.001,935.001,899.041.52%66,000
Dec 3, 20251,900.001,921.001,885.001,906.001,870.581.11%38,800
Dec 2, 20251,910.001,945.001,883.001,885.001,849.97-1.15%80,700
Dec 1, 20251,891.001,907.001,861.001,907.001,871.560.85%56,500