Tecmira Holdings Inc. (TYO:3627)
Japan
· Delayed Price · Currency is JPY 285.00
+7.00 (2.52%)
Apr 28, 2026, 3:30 PM JST
Tecmira Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 277.00 | 292.00 | 275.00 | 285.00 | 285.00 | 2.52% | 77,000 |
| Apr 27, 2026 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | -1.42% | 41,500 |
| Apr 24, 2026 | 281.00 | 286.00 | 279.00 | 282.00 | 282.00 | 1.08% | 41,000 |
| Apr 23, 2026 | 286.00 | 286.00 | 277.00 | 279.00 | 279.00 | -3.13% | 66,500 |
| Apr 22, 2026 | 293.00 | 304.00 | 285.00 | 288.00 | 288.00 | -2.04% | 71,500 |
| Apr 21, 2026 | 285.00 | 305.00 | 280.00 | 294.00 | 294.00 | 5.00% | 229,700 |
| Apr 20, 2026 | 281.00 | 281.00 | 277.00 | 280.00 | 280.00 | -0.36% | 56,400 |
| Apr 17, 2026 | 284.00 | 285.00 | 280.00 | 281.00 | 281.00 | -1.06% | 35,800 |
| Apr 16, 2026 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 0.71% | 44,000 |
| Apr 15, 2026 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.35% | 62,700 |
| Apr 14, 2026 | 282.00 | 291.00 | 282.00 | 283.00 | 283.00 | -0.35% | 97,700 |
| Apr 13, 2026 | 293.00 | 298.00 | 282.00 | 284.00 | 284.00 | -3.07% | 281,900 |
| Apr 10, 2026 | 306.00 | 306.00 | 292.00 | 293.00 | 293.00 | -1.68% | 90,300 |
| Apr 9, 2026 | 308.00 | 310.00 | 295.00 | 298.00 | 298.00 | -2.93% | 280,200 |
| Apr 8, 2026 | 307.00 | 308.00 | 291.00 | 307.00 | 307.00 | 10.04% | 833,100 |
| Apr 7, 2026 | 286.00 | 286.00 | 276.00 | 279.00 | 279.00 | -1.76% | 110,500 |
| Apr 6, 2026 | 271.00 | 285.00 | 271.00 | 284.00 | 284.00 | 4.41% | 153,800 |
| Apr 3, 2026 | 277.00 | 298.00 | 265.00 | 272.00 | 272.00 | 3.82% | 574,200 |
| Apr 2, 2026 | 262.00 | 269.00 | 258.00 | 262.00 | 262.00 | 0.38% | 125,500 |
| Apr 1, 2026 | 253.00 | 261.00 | 253.00 | 261.00 | 261.00 | 3.57% | 33,600 |
| Mar 31, 2026 | 250.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.80% | 14,500 |
| Mar 30, 2026 | 250.00 | 252.00 | 249.00 | 250.00 | 250.00 | -0.79% | 19,600 |
| Mar 27, 2026 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 1.61% | 50,300 |
| Mar 26, 2026 | 253.00 | 254.00 | 247.00 | 248.00 | 248.00 | -1.59% | 74,600 |
| Mar 25, 2026 | 255.00 | 255.00 | 250.00 | 252.00 | 252.00 | - | 51,200 |
| Mar 24, 2026 | 250.00 | 255.00 | 249.00 | 252.00 | 252.00 | - | 55,100 |
| Mar 23, 2026 | 247.00 | 253.00 | 247.00 | 252.00 | 252.00 | 0.40% | 55,600 |
| Mar 19, 2026 | 250.00 | 254.00 | 249.00 | 251.00 | 251.00 | -0.79% | 55,900 |
| Mar 18, 2026 | 249.00 | 254.00 | 249.00 | 253.00 | 253.00 | 2.43% | 66,900 |
| Mar 17, 2026 | 251.00 | 252.00 | 246.00 | 247.00 | 247.00 | -1.59% | 77,600 |
| Mar 16, 2026 | 247.00 | 252.00 | 246.00 | 251.00 | 251.00 | 2.03% | 83,900 |
| Mar 13, 2026 | 248.00 | 249.00 | 245.00 | 246.00 | 246.00 | -0.81% | 35,000 |
| Mar 12, 2026 | 249.00 | 250.00 | 246.00 | 248.00 | 248.00 | -0.80% | 45,300 |
| Mar 11, 2026 | 253.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.40% | 38,000 |
| Mar 10, 2026 | 249.00 | 253.00 | 245.00 | 251.00 | 251.00 | 2.03% | 88,900 |
| Mar 9, 2026 | 248.00 | 248.00 | 243.00 | 246.00 | 246.00 | -2.38% | 130,200 |
| 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 |