Techfirm Holdings Inc. (TYO:3625)
Japan
· Delayed Price · Currency is JPY 642.00
+31.00 (5.07%)
Mar 11, 2026, 9:00 AM JST
Techfirm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 621.00 | 649.00 | 621.00 | 649.00 | 649.00 | 6.22% | 20,300 |
| Mar 9, 2026 | 629.00 | 630.00 | 605.00 | 611.00 | 611.00 | -5.86% | 26,700 |
| Mar 6, 2026 | 629.00 | 655.00 | 629.00 | 649.00 | 649.00 | 1.56% | 23,500 |
| Mar 5, 2026 | 626.00 | 660.00 | 626.00 | 639.00 | 639.00 | 5.10% | 20,900 |
| Mar 4, 2026 | 636.00 | 637.00 | 593.00 | 608.00 | 608.00 | -7.32% | 94,600 |
| Mar 3, 2026 | 672.00 | 678.00 | 656.00 | 656.00 | 656.00 | -3.53% | 17,700 |
| Mar 2, 2026 | 668.00 | 686.00 | 659.00 | 680.00 | 680.00 | 1.95% | 17,300 |
| Feb 27, 2026 | 670.00 | 682.00 | 667.00 | 667.00 | 667.00 | -0.30% | 16,400 |
| Feb 26, 2026 | 663.00 | 670.00 | 662.00 | 669.00 | 669.00 | 0.90% | 7,800 |
| Feb 25, 2026 | 665.00 | 679.00 | 663.00 | 663.00 | 663.00 | - | 16,300 |
| Feb 24, 2026 | 662.00 | 676.00 | 662.00 | 663.00 | 663.00 | -1.34% | 12,800 |
| Feb 20, 2026 | 677.00 | 677.00 | 660.00 | 672.00 | 672.00 | -0.74% | 10,100 |
| Feb 19, 2026 | 692.00 | 693.00 | 674.00 | 677.00 | 677.00 | -2.03% | 12,300 |
| Feb 18, 2026 | 696.00 | 702.00 | 680.00 | 691.00 | 691.00 | -1.29% | 18,300 |
| Feb 17, 2026 | 683.00 | 706.00 | 683.00 | 700.00 | 700.00 | 2.19% | 49,800 |
| Feb 16, 2026 | 657.00 | 690.00 | 657.00 | 685.00 | 685.00 | 3.01% | 25,500 |
| Feb 13, 2026 | 653.00 | 673.00 | 653.00 | 665.00 | 665.00 | 0.30% | 26,500 |
| Feb 12, 2026 | 662.00 | 669.00 | 661.00 | 663.00 | 663.00 | 0.15% | 8,500 |
| Feb 10, 2026 | 650.00 | 675.00 | 650.00 | 662.00 | 662.00 | 1.85% | 38,500 |
| Feb 9, 2026 | 656.00 | 658.00 | 648.00 | 650.00 | 650.00 | -0.91% | 15,900 |
| Feb 6, 2026 | 653.00 | 658.00 | 645.00 | 656.00 | 656.00 | -0.61% | 25,800 |
| Feb 5, 2026 | 655.00 | 669.00 | 654.00 | 660.00 | 660.00 | 0.30% | 10,400 |
| Feb 4, 2026 | 654.00 | 669.00 | 653.00 | 658.00 | 658.00 | 0.61% | 29,800 |
| Feb 3, 2026 | 665.00 | 667.00 | 653.00 | 654.00 | 654.00 | -2.10% | 26,400 |
| Feb 2, 2026 | 675.00 | 675.00 | 661.00 | 668.00 | 668.00 | -1.04% | 19,100 |
| Jan 30, 2026 | 675.00 | 683.00 | 665.00 | 675.00 | 675.00 | 0.45% | 33,000 |
| Jan 29, 2026 | 671.00 | 677.00 | 667.00 | 672.00 | 672.00 | 0.75% | 11,400 |
| Jan 28, 2026 | 672.00 | 673.00 | 667.00 | 667.00 | 667.00 | -0.45% | 8,500 |
| Jan 27, 2026 | 675.00 | 679.00 | 670.00 | 670.00 | 670.00 | -1.76% | 6,300 |
| Jan 26, 2026 | 690.00 | 690.00 | 677.00 | 682.00 | 682.00 | -1.59% | 7,600 |
| Jan 23, 2026 | 680.00 | 695.00 | 675.00 | 693.00 | 693.00 | 1.91% | 17,800 |
| Jan 22, 2026 | 669.00 | 683.00 | 667.00 | 680.00 | 680.00 | 1.95% | 8,900 |
| Jan 21, 2026 | 670.00 | 672.00 | 660.00 | 667.00 | 667.00 | -0.45% | 18,900 |
| Jan 20, 2026 | 683.00 | 684.00 | 670.00 | 670.00 | 670.00 | -1.90% | 13,000 |
| Jan 19, 2026 | 698.00 | 698.00 | 683.00 | 683.00 | 683.00 | -2.15% | 8,500 |
| Jan 16, 2026 | 689.00 | 700.00 | 689.00 | 698.00 | 698.00 | 0.87% | 15,000 |
| Jan 15, 2026 | 674.00 | 694.00 | 665.00 | 692.00 | 692.00 | 2.52% | 23,800 |
| Jan 14, 2026 | 673.00 | 680.00 | 670.00 | 675.00 | 675.00 | -0.30% | 8,700 |
| Jan 13, 2026 | 680.00 | 681.00 | 669.00 | 677.00 | 677.00 | 0.74% | 14,300 |
| Jan 9, 2026 | 676.00 | 685.00 | 668.00 | 672.00 | 672.00 | -0.44% | 10,700 |
| Jan 8, 2026 | 661.00 | 684.00 | 661.00 | 675.00 | 675.00 | 2.12% | 11,200 |
| Jan 7, 2026 | 658.00 | 673.00 | 658.00 | 661.00 | 661.00 | 0.15% | 16,400 |
| Jan 6, 2026 | 658.00 | 677.00 | 658.00 | 660.00 | 660.00 | 0.15% | 10,600 |
| Jan 5, 2026 | 656.00 | 660.00 | 652.00 | 659.00 | 659.00 | 0.46% | 9,500 |
| Dec 30, 2025 | 662.00 | 667.00 | 656.00 | 656.00 | 656.00 | -2.38% | 17,500 |
| Dec 29, 2025 | 673.00 | 673.00 | 660.00 | 672.00 | 672.00 | 0.30% | 22,400 |
| Dec 26, 2025 | 667.00 | 676.00 | 666.00 | 670.00 | 670.00 | -0.89% | 18,900 |
| Dec 25, 2025 | 666.00 | 677.00 | 666.00 | 676.00 | 676.00 | 1.50% | 21,100 |
| Dec 24, 2025 | 666.00 | 673.00 | 665.00 | 666.00 | 666.00 | -0.30% | 21,100 |
| Dec 23, 2025 | 667.00 | 674.00 | 666.00 | 668.00 | 668.00 | 0.15% | 6,100 |
| Dec 22, 2025 | 677.00 | 683.00 | 660.00 | 667.00 | 667.00 | -2.91% | 35,000 |
| Dec 19, 2025 | 649.00 | 687.00 | 649.00 | 687.00 | 687.00 | 4.73% | 24,100 |
| Dec 18, 2025 | 644.00 | 659.00 | 636.00 | 656.00 | 656.00 | 1.86% | 25,000 |
| Dec 17, 2025 | 652.00 | 652.00 | 640.00 | 644.00 | 644.00 | -1.23% | 23,000 |
| Dec 16, 2025 | 653.00 | 671.00 | 652.00 | 652.00 | 652.00 | -0.15% | 51,100 |
| Dec 15, 2025 | 633.00 | 653.00 | 631.00 | 653.00 | 653.00 | 2.19% | 42,700 |
| Dec 12, 2025 | 650.00 | 659.00 | 634.00 | 639.00 | 639.00 | -3.03% | 42,400 |
| Dec 11, 2025 | 660.00 | 661.00 | 655.00 | 659.00 | 659.00 | -1.20% | 12,200 |
| Dec 10, 2025 | 665.00 | 671.00 | 664.00 | 667.00 | 667.00 | 1.06% | 17,000 |
| Dec 9, 2025 | 661.00 | 665.00 | 656.00 | 660.00 | 660.00 | -0.45% | 16,400 |
| Dec 8, 2025 | 663.00 | 669.00 | 659.00 | 663.00 | 663.00 | - | 40,200 |
| Dec 5, 2025 | 655.00 | 663.00 | 647.00 | 663.00 | 663.00 | 1.53% | 55,200 |
| Dec 4, 2025 | 650.00 | 659.00 | 648.00 | 653.00 | 653.00 | -0.31% | 29,100 |
| Dec 3, 2025 | 657.00 | 657.00 | 649.00 | 655.00 | 655.00 | -0.46% | 31,300 |
| Dec 2, 2025 | 664.00 | 670.00 | 655.00 | 658.00 | 658.00 | -0.90% | 14,900 |
| Dec 1, 2025 | 687.00 | 687.00 | 663.00 | 664.00 | 664.00 | -1.92% | 34,800 |
| Nov 28, 2025 | 673.00 | 678.00 | 667.00 | 677.00 | 677.00 | 2.11% | 21,300 |
| Nov 27, 2025 | 645.00 | 667.00 | 645.00 | 663.00 | 663.00 | 2.31% | 48,400 |
| Nov 26, 2025 | 638.00 | 651.00 | 638.00 | 648.00 | 648.00 | 1.57% | 15,800 |
| Nov 25, 2025 | 640.00 | 646.00 | 636.00 | 638.00 | 638.00 | -0.93% | 20,700 |
| Nov 21, 2025 | 630.00 | 648.00 | 630.00 | 644.00 | 644.00 | 1.42% | 26,700 |
| Nov 20, 2025 | 631.00 | 644.00 | 630.00 | 635.00 | 635.00 | - | 58,400 |
| Nov 19, 2025 | 640.00 | 647.00 | 630.00 | 635.00 | 635.00 | -1.55% | 93,600 |
| Nov 18, 2025 | 646.00 | 654.00 | 640.00 | 645.00 | 645.00 | -1.68% | 28,300 |
| Nov 17, 2025 | 695.00 | 695.00 | 644.00 | 656.00 | 656.00 | -9.52% | 214,500 |
| Nov 14, 2025 | 719.00 | 735.00 | 711.00 | 725.00 | 725.00 | - | 45,500 |
| Nov 13, 2025 | 725.00 | 732.00 | 725.00 | 725.00 | 725.00 | -1.09% | 23,000 |
| Nov 12, 2025 | 730.00 | 738.00 | 726.00 | 733.00 | 733.00 | 0.69% | 19,600 |
| Nov 11, 2025 | 744.00 | 744.00 | 724.00 | 728.00 | 728.00 | -0.68% | 13,200 |
| Nov 10, 2025 | 724.00 | 733.00 | 724.00 | 733.00 | 733.00 | 1.10% | 17,800 |
| Nov 7, 2025 | 723.00 | 729.00 | 718.00 | 725.00 | 725.00 | -0.14% | 21,800 |
| Nov 6, 2025 | 738.00 | 738.00 | 723.00 | 726.00 | 726.00 | -1.49% | 34,000 |
| Nov 5, 2025 | 750.00 | 750.00 | 728.00 | 737.00 | 737.00 | -1.86% | 47,900 |
| Nov 4, 2025 | 762.00 | 765.00 | 750.00 | 751.00 | 751.00 | -1.96% | 22,200 |
| Oct 31, 2025 | 758.00 | 767.00 | 751.00 | 766.00 | 766.00 | 2.00% | 23,300 |
| Oct 30, 2025 | 743.00 | 758.00 | 740.00 | 751.00 | 751.00 | 0.13% | 25,000 |
| Oct 29, 2025 | 762.00 | 773.00 | 750.00 | 750.00 | 750.00 | -2.09% | 38,400 |
| Oct 28, 2025 | 784.00 | 784.00 | 764.00 | 766.00 | 766.00 | -0.78% | 43,700 |
| Oct 27, 2025 | 777.00 | 782.00 | 765.00 | 772.00 | 772.00 | -1.53% | 60,500 |
| Oct 24, 2025 | 795.00 | 795.00 | 775.00 | 784.00 | 784.00 | -0.51% | 54,100 |
| Oct 23, 2025 | 818.00 | 818.00 | 785.00 | 788.00 | 788.00 | -3.79% | 72,900 |
| Oct 22, 2025 | 844.00 | 845.00 | 818.00 | 819.00 | 819.00 | 0.12% | 65,300 |
| Oct 21, 2025 | 819.00 | 832.00 | 790.00 | 818.00 | 818.00 | 0.37% | 152,700 |
| Oct 20, 2025 | 793.00 | 821.00 | 778.00 | 815.00 | 815.00 | 8.96% | 155,400 |
| Oct 17, 2025 | 769.00 | 773.00 | 748.00 | 748.00 | 748.00 | -2.98% | 55,400 |
| Oct 16, 2025 | 759.00 | 790.00 | 757.00 | 771.00 | 771.00 | 5.62% | 178,800 |
| Oct 15, 2025 | 711.00 | 737.00 | 709.00 | 730.00 | 730.00 | 3.69% | 29,300 |
| Oct 14, 2025 | 709.00 | 712.00 | 696.00 | 704.00 | 704.00 | -2.22% | 53,700 |
| Oct 10, 2025 | 719.00 | 720.00 | 705.00 | 720.00 | 720.00 | 0.14% | 19,200 |
| Oct 9, 2025 | 711.00 | 720.00 | 705.00 | 719.00 | 719.00 | 1.27% | 27,000 |