Tecmira Holdings Inc. (TYO:3627)
Japan
· Delayed Price · Currency is JPY 251.00
+5.00 (2.03%)
Mar 10, 2026, 3:30 PM JST
Tecmira Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 249.00 | 250.00 | 245.00 | 250.00 | - | 1.63% | 50,500 |
| Mar 9, 2026 | 248.00 | 248.00 | 243.00 | 246.00 | 246.00 | -2.38% | 126,500 |
| Mar 6, 2026 | 255.00 | 257.00 | 251.00 | 252.00 | 252.00 | - | 73,900 |
| Mar 5, 2026 | 256.00 | 257.00 | 250.00 | 252.00 | 252.00 | 0.80% | 119,400 |
| Mar 4, 2026 | 257.00 | 259.00 | 248.00 | 250.00 | 250.00 | -4.58% | 227,500 |
| Mar 3, 2026 | 283.00 | 283.00 | 262.00 | 262.00 | 262.00 | -7.75% | 338,600 |
| Mar 2, 2026 | 280.00 | 292.00 | 278.00 | 284.00 | 284.00 | -5.96% | 504,700 |
| Feb 27, 2026 | 271.00 | 335.00 | 259.00 | 302.00 | 302.00 | 18.43% | 6,078,400 |
| Feb 26, 2026 | 255.00 | 256.00 | 254.00 | 255.00 | 255.00 | - | 20,400 |
| Feb 25, 2026 | 254.00 | 256.00 | 254.00 | 255.00 | 250.00 | 0.39% | 138,900 |
| Feb 24, 2026 | 254.00 | 256.00 | 254.00 | 254.00 | 249.02 | -0.39% | 20,900 |
| Feb 20, 2026 | 256.00 | 256.00 | 255.00 | 255.00 | 250.00 | - | 31,700 |
| Feb 19, 2026 | 255.00 | 256.00 | 254.00 | 255.00 | 250.00 | -0.39% | 24,900 |
| Feb 18, 2026 | 257.00 | 258.00 | 255.00 | 256.00 | 250.98 | - | 9,900 |
| Feb 17, 2026 | 256.00 | 257.00 | 254.00 | 256.00 | 250.98 | - | 24,700 |
| Feb 16, 2026 | 255.00 | 258.00 | 255.00 | 256.00 | 250.98 | 0.39% | 28,700 |
| Feb 13, 2026 | 258.00 | 258.00 | 255.00 | 255.00 | 250.00 | -1.16% | 13,400 |
| Feb 12, 2026 | 259.00 | 261.00 | 255.00 | 258.00 | 252.94 | -0.39% | 40,300 |
| Feb 10, 2026 | 257.00 | 260.00 | 257.00 | 259.00 | 253.92 | 0.78% | 42,600 |
| Feb 9, 2026 | 256.00 | 257.00 | 256.00 | 257.00 | 251.96 | 0.39% | 22,100 |
| Feb 6, 2026 | 257.00 | 258.00 | 254.00 | 256.00 | 250.98 | 0.39% | 15,600 |
| Feb 5, 2026 | 254.00 | 257.00 | 254.00 | 255.00 | 250.00 | 0.39% | 18,000 |
| Feb 4, 2026 | 256.00 | 257.00 | 254.00 | 254.00 | 249.02 | -0.78% | 34,600 |
| Feb 3, 2026 | 256.00 | 256.00 | 253.00 | 256.00 | 250.98 | 0.39% | 22,500 |
| Feb 2, 2026 | 258.00 | 258.00 | 255.00 | 255.00 | 250.00 | 0.39% | 10,900 |
| Jan 30, 2026 | 255.00 | 255.00 | 254.00 | 254.00 | 249.02 | 0.40% | 2,200 |
| Jan 29, 2026 | 258.00 | 258.00 | 252.00 | 253.00 | 248.04 | -1.17% | 18,000 |
| Jan 28, 2026 | 256.00 | 257.00 | 255.00 | 256.00 | 250.98 | -0.78% | 15,900 |
| Jan 27, 2026 | 258.00 | 258.00 | 257.00 | 258.00 | 252.94 | 0.78% | 2,600 |
| Jan 26, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 250.98 | -1.54% | 53,600 |
| Jan 23, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 254.90 | 0.78% | 38,000 |
| Jan 22, 2026 | 258.00 | 261.00 | 258.00 | 258.00 | 252.94 | - | 11,600 |
| Jan 21, 2026 | 259.00 | 259.00 | 258.00 | 258.00 | 252.94 | -0.77% | 6,900 |
| Jan 20, 2026 | 260.00 | 261.00 | 259.00 | 260.00 | 254.90 | 0.39% | 20,600 |
| Jan 19, 2026 | 260.00 | 261.00 | 257.00 | 259.00 | 253.92 | -0.77% | 32,200 |
| Jan 16, 2026 | 263.00 | 263.00 | 260.00 | 261.00 | 255.88 | -0.38% | 9,300 |
| Jan 15, 2026 | 260.00 | 262.00 | 258.00 | 262.00 | 256.86 | 1.16% | 31,000 |
| Jan 14, 2026 | 265.00 | 265.00 | 258.00 | 259.00 | 253.92 | -1.89% | 38,000 |
| Jan 13, 2026 | 262.00 | 264.00 | 262.00 | 264.00 | 258.82 | 0.38% | 33,300 |
| Jan 9, 2026 | 262.00 | 264.00 | 262.00 | 263.00 | 257.84 | -0.38% | 18,200 |
| Jan 8, 2026 | 263.00 | 264.00 | 261.00 | 264.00 | 258.82 | 0.38% | 9,500 |
| Jan 7, 2026 | 262.00 | 264.00 | 260.00 | 263.00 | 257.84 | 0.38% | 13,100 |
| Jan 6, 2026 | 258.00 | 262.00 | 257.00 | 262.00 | 256.86 | 1.95% | 24,600 |
| Jan 5, 2026 | 255.00 | 257.00 | 252.00 | 257.00 | 251.96 | 1.18% | 36,200 |
| Dec 30, 2025 | 255.00 | 256.00 | 253.00 | 254.00 | 249.02 | -0.78% | 21,100 |
| Dec 29, 2025 | 253.00 | 256.00 | 252.00 | 256.00 | 250.98 | 0.79% | 57,200 |
| Dec 26, 2025 | 255.00 | 256.00 | 252.00 | 254.00 | 249.02 | - | 157,300 |
| Dec 25, 2025 | 256.00 | 256.00 | 252.00 | 254.00 | 249.02 | -0.39% | 105,100 |
| Dec 24, 2025 | 254.00 | 257.00 | 252.00 | 255.00 | 250.00 | -0.39% | 62,700 |
| Dec 23, 2025 | 258.00 | 259.00 | 252.00 | 256.00 | 250.98 | -1.54% | 119,500 |
| Dec 22, 2025 | 261.00 | 263.00 | 259.00 | 260.00 | 254.90 | -0.76% | 63,600 |
| Dec 19, 2025 | 263.00 | 264.00 | 261.00 | 262.00 | 256.86 | -0.76% | 29,800 |
| Dec 18, 2025 | 264.00 | 266.00 | 262.00 | 264.00 | 258.82 | -0.75% | 40,500 |
| Dec 17, 2025 | 269.00 | 269.00 | 266.00 | 266.00 | 260.78 | -0.75% | 30,500 |
| Dec 16, 2025 | 269.00 | 269.00 | 265.00 | 268.00 | 262.75 | -1.11% | 85,100 |
| Dec 15, 2025 | 272.00 | 272.00 | 264.00 | 271.00 | 265.69 | -0.73% | 59,400 |
| Dec 12, 2025 | 271.00 | 273.00 | 269.00 | 273.00 | 267.65 | 1.87% | 28,600 |
| Dec 11, 2025 | 271.00 | 271.00 | 267.00 | 268.00 | 262.75 | -1.11% | 19,200 |
| Dec 10, 2025 | 275.00 | 275.00 | 269.00 | 271.00 | 265.69 | -1.81% | 66,700 |
| Dec 9, 2025 | 279.00 | 279.00 | 274.00 | 276.00 | 270.59 | -0.36% | 20,200 |
| Dec 8, 2025 | 276.00 | 279.00 | 276.00 | 277.00 | 271.57 | -0.72% | 17,400 |
| Dec 5, 2025 | 278.00 | 281.00 | 277.00 | 279.00 | 273.53 | -0.71% | 13,700 |
| Dec 4, 2025 | 278.00 | 281.00 | 278.00 | 281.00 | 275.49 | 1.08% | 20,800 |
| Dec 3, 2025 | 277.00 | 279.00 | 277.00 | 278.00 | 272.55 | 0.36% | 20,500 |
| Dec 2, 2025 | 280.00 | 280.00 | 276.00 | 277.00 | 271.57 | - | 24,200 |
| Dec 1, 2025 | 280.00 | 280.00 | 277.00 | 277.00 | 271.57 | -0.36% | 35,200 |
| Nov 28, 2025 | 280.00 | 281.00 | 278.00 | 278.00 | 272.55 | -1.07% | 35,400 |
| Nov 27, 2025 | 282.00 | 283.00 | 281.00 | 281.00 | 275.49 | -0.71% | 21,200 |
| Nov 26, 2025 | 280.00 | 283.00 | 280.00 | 283.00 | 277.45 | 0.35% | 6,200 |
| Nov 25, 2025 | 280.00 | 282.00 | 279.00 | 282.00 | 276.47 | 2.17% | 21,400 |
| Nov 21, 2025 | 277.00 | 279.00 | 274.00 | 276.00 | 270.59 | -0.36% | 16,000 |
| Nov 20, 2025 | 279.00 | 279.00 | 276.00 | 277.00 | 271.57 | 0.73% | 15,400 |
| Nov 19, 2025 | 283.00 | 285.00 | 275.00 | 275.00 | 269.61 | -2.83% | 41,400 |
| Nov 18, 2025 | 288.00 | 289.00 | 282.00 | 283.00 | 277.45 | -2.08% | 16,100 |
| Nov 17, 2025 | 290.00 | 293.00 | 288.00 | 289.00 | 283.33 | -0.34% | 15,800 |
| Nov 14, 2025 | 293.00 | 293.00 | 289.00 | 290.00 | 284.31 | -1.02% | 17,800 |
| Nov 13, 2025 | 288.00 | 294.00 | 287.00 | 293.00 | 287.25 | 2.81% | 29,800 |
| Nov 12, 2025 | 284.00 | 287.00 | 284.00 | 285.00 | 279.41 | -0.35% | 14,300 |
| Nov 11, 2025 | 284.00 | 287.00 | 284.00 | 286.00 | 280.39 | 1.06% | 6,800 |
| Nov 10, 2025 | 284.00 | 286.00 | 283.00 | 283.00 | 277.45 | - | 14,000 |
| Nov 7, 2025 | 283.00 | 286.00 | 282.00 | 283.00 | 277.45 | -1.39% | 19,100 |
| Nov 6, 2025 | 287.00 | 290.00 | 283.00 | 287.00 | 281.37 | 0.35% | 26,200 |
| Nov 5, 2025 | 289.00 | 289.00 | 282.00 | 286.00 | 280.39 | -0.69% | 19,800 |
| Nov 4, 2025 | 290.00 | 290.00 | 286.00 | 288.00 | 282.35 | -0.69% | 21,900 |
| Oct 31, 2025 | 290.00 | 290.00 | 286.00 | 290.00 | 284.31 | - | 13,300 |
| Oct 30, 2025 | 286.00 | 291.00 | 286.00 | 290.00 | 284.31 | 1.40% | 28,700 |
| Oct 29, 2025 | 290.00 | 290.00 | 286.00 | 286.00 | 280.39 | -0.35% | 18,900 |
| Oct 28, 2025 | 290.00 | 291.00 | 287.00 | 287.00 | 281.37 | -0.69% | 22,100 |
| Oct 27, 2025 | 293.00 | 294.00 | 288.00 | 289.00 | 283.33 | -0.69% | 28,300 |
| Oct 24, 2025 | 292.00 | 293.00 | 291.00 | 291.00 | 285.29 | -1.36% | 31,400 |
| Oct 23, 2025 | 295.00 | 298.00 | 293.00 | 295.00 | 289.22 | - | 13,000 |
| Oct 22, 2025 | 295.00 | 295.00 | 292.00 | 295.00 | 289.22 | 0.34% | 13,800 |
| Oct 21, 2025 | 299.00 | 299.00 | 291.00 | 294.00 | 288.24 | -0.34% | 58,000 |
| Oct 20, 2025 | 296.00 | 297.00 | 294.00 | 295.00 | 289.22 | 0.68% | 6,900 |
| Oct 17, 2025 | 294.00 | 294.00 | 290.00 | 293.00 | 287.25 | -1.01% | 19,200 |
| Oct 16, 2025 | 298.00 | 298.00 | 296.00 | 296.00 | 290.20 | -0.34% | 12,000 |
| Oct 15, 2025 | 295.00 | 299.00 | 294.00 | 297.00 | 291.18 | - | 16,800 |
| Oct 14, 2025 | 299.00 | 302.00 | 293.00 | 297.00 | 291.18 | -5.11% | 85,300 |
| Oct 10, 2025 | 314.00 | 317.00 | 312.00 | 313.00 | 306.86 | -0.95% | 21,400 |
| Oct 9, 2025 | 317.00 | 317.00 | 314.00 | 316.00 | 309.80 | -0.32% | 12,100 |