Techfirm Holdings Inc. (TYO:3625)
Japan
· Delayed Price · Currency is JPY 629.00
+2.00 (0.32%)
Apr 30, 2026, 3:30 PM JST
Techfirm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 621.00 | 636.00 | 621.00 | 629.00 | 629.00 | 0.32% | 12,900 |
| Apr 28, 2026 | 619.00 | 639.00 | 619.00 | 627.00 | 627.00 | 0.32% | 8,500 |
| Apr 27, 2026 | 622.00 | 630.00 | 622.00 | 625.00 | 625.00 | 0.48% | 2,700 |
| Apr 24, 2026 | 626.00 | 634.00 | 622.00 | 622.00 | 622.00 | -2.05% | 5,200 |
| Apr 23, 2026 | 649.00 | 649.00 | 634.00 | 635.00 | 635.00 | -1.70% | 6,300 |
| Apr 22, 2026 | 633.00 | 650.00 | 628.00 | 646.00 | 646.00 | 0.94% | 14,800 |
| Apr 21, 2026 | 615.00 | 650.00 | 615.00 | 640.00 | 640.00 | 2.89% | 13,700 |
| Apr 20, 2026 | 632.00 | 652.00 | 621.00 | 622.00 | 622.00 | -1.74% | 6,600 |
| Apr 17, 2026 | 645.00 | 662.00 | 633.00 | 633.00 | 633.00 | -2.16% | 16,800 |
| Apr 16, 2026 | 634.00 | 648.00 | 634.00 | 647.00 | 647.00 | 1.73% | 10,300 |
| Apr 15, 2026 | 612.00 | 638.00 | 612.00 | 636.00 | 636.00 | 3.58% | 16,200 |
| Apr 14, 2026 | 612.00 | 628.00 | 610.00 | 614.00 | 614.00 | 0.16% | 17,900 |
| Apr 13, 2026 | 615.00 | 617.00 | 613.00 | 613.00 | 613.00 | -0.97% | 6,100 |
| Apr 10, 2026 | 637.00 | 637.00 | 619.00 | 619.00 | 619.00 | -2.83% | 4,200 |
| Apr 9, 2026 | 628.00 | 637.00 | 626.00 | 637.00 | 637.00 | 1.11% | 5,200 |
| Apr 8, 2026 | 623.00 | 636.00 | 623.00 | 630.00 | 630.00 | 1.12% | 13,000 |
| Apr 7, 2026 | 631.00 | 631.00 | 622.00 | 623.00 | 623.00 | - | 1,400 |
| Apr 6, 2026 | 622.00 | 634.00 | 620.00 | 623.00 | 623.00 | 0.16% | 4,600 |
| Apr 3, 2026 | 636.00 | 636.00 | 618.00 | 622.00 | 622.00 | -2.35% | 18,700 |
| Apr 2, 2026 | 647.00 | 647.00 | 619.00 | 637.00 | 637.00 | -1.55% | 6,300 |
| Apr 1, 2026 | 621.00 | 647.00 | 618.00 | 647.00 | 647.00 | 4.19% | 9,600 |
| Mar 31, 2026 | 612.00 | 630.00 | 608.00 | 621.00 | 621.00 | 0.65% | 16,500 |
| Mar 30, 2026 | 606.00 | 626.00 | 606.00 | 617.00 | 617.00 | -1.44% | 9,600 |
| Mar 27, 2026 | 634.00 | 634.00 | 616.00 | 626.00 | 626.00 | 0.32% | 10,200 |
| Mar 26, 2026 | 630.00 | 638.00 | 624.00 | 624.00 | 624.00 | -0.79% | 7,800 |
| Mar 25, 2026 | 630.00 | 642.00 | 623.00 | 629.00 | 629.00 | -0.16% | 8,900 |
| Mar 24, 2026 | 616.00 | 630.00 | 611.00 | 630.00 | 630.00 | 2.77% | 7,000 |
| Mar 23, 2026 | 620.00 | 621.00 | 607.00 | 613.00 | 613.00 | -2.23% | 13,800 |
| Mar 19, 2026 | 628.00 | 638.00 | 627.00 | 627.00 | 627.00 | -1.26% | 5,900 |
| Mar 18, 2026 | 619.00 | 657.00 | 619.00 | 635.00 | 635.00 | 3.76% | 29,100 |
| Mar 17, 2026 | 634.00 | 636.00 | 612.00 | 612.00 | 612.00 | -1.92% | 6,200 |
| Mar 16, 2026 | 621.00 | 628.00 | 612.00 | 624.00 | 624.00 | -0.48% | 14,100 |
| Mar 13, 2026 | 636.00 | 636.00 | 627.00 | 627.00 | 627.00 | -1.42% | 3,800 |
| Mar 12, 2026 | 644.00 | 644.00 | 630.00 | 636.00 | 636.00 | -0.63% | 7,100 |
| Mar 11, 2026 | 643.00 | 662.00 | 640.00 | 640.00 | 640.00 | -0.31% | 19,500 |
| Mar 10, 2026 | 621.00 | 649.00 | 621.00 | 642.00 | 642.00 | 5.07% | 20,500 |
| 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 |