Skip to main content
TechMatrix Corporation (TYO:3762)
Japan flag Japan · Delayed Price · Currency is JPY
1,840.00
-6.00 (-0.33%)
At close: Mar 9, 2026

TechMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,782.001,853.001,774.001,846.001,846.002.21%315,100
Mar 5, 20261,821.001,821.001,787.001,806.001,806.001.35%259,900
Mar 4, 20261,816.001,842.001,769.001,782.001,782.000.11%332,800
Mar 3, 20261,830.001,831.001,776.001,780.001,780.00-3.16%344,300
Mar 2, 20261,850.001,868.001,831.001,838.001,838.00-4.37%342,100
Feb 27, 20261,925.001,945.001,886.001,922.001,922.001.37%357,300
Feb 26, 20261,852.001,920.001,844.001,896.001,896.003.61%217,600
Feb 25, 20261,815.001,840.001,806.001,830.001,830.000.83%280,300
Feb 24, 20261,851.001,893.001,797.001,815.001,815.00-3.92%342,700
Feb 20, 20261,907.001,918.001,868.001,889.001,889.00-1.51%241,600
Feb 19, 20261,927.001,930.001,898.001,918.001,918.00-0.31%202,300
Feb 18, 20261,905.001,946.001,873.001,924.001,924.003.16%402,500
Feb 17, 20261,872.001,876.001,850.001,865.001,865.00-0.85%162,600
Feb 16, 20261,861.001,890.001,853.001,881.001,881.000.32%176,900
Feb 13, 20261,912.001,925.001,862.001,875.001,875.00-3.90%404,600
Feb 12, 20261,995.002,000.001,948.001,951.001,951.00-3.32%330,400
Feb 10, 20261,963.002,023.001,948.002,018.002,018.003.91%226,100
Feb 9, 20261,949.001,962.001,928.001,942.001,942.000.78%204,600
Feb 6, 20261,921.001,936.001,897.001,927.001,927.00-1.18%374,300
Feb 5, 20261,928.001,992.001,905.001,950.001,950.001.14%468,200
Feb 4, 20262,030.002,042.001,883.001,928.001,928.00-8.02%920,200
Feb 3, 20262,096.002,126.002,087.002,096.002,096.001.40%191,200
Feb 2, 20262,101.002,149.002,055.002,067.002,067.00-2.22%325,600
Jan 30, 20262,179.002,191.002,112.002,114.002,114.00-2.94%241,500
Jan 29, 20262,220.002,237.002,168.002,178.002,178.00-2.77%143,800
Jan 28, 20262,240.002,267.002,238.002,240.002,240.00-151,000
Jan 27, 20262,269.002,282.002,240.002,240.002,240.00-1.67%152,300
Jan 26, 20262,300.002,301.002,273.002,278.002,278.00-1.81%162,300
Jan 23, 20262,295.002,335.002,279.002,320.002,320.003.11%161,900
Jan 22, 20262,240.002,262.002,237.002,250.002,250.000.63%190,500
Jan 21, 20262,228.002,238.002,210.002,236.002,236.00-0.80%153,500
Jan 20, 20262,274.002,275.002,233.002,254.002,254.00-1.10%119,400
Jan 19, 20262,321.002,330.002,278.002,279.002,279.00-1.34%102,300
Jan 16, 20262,290.002,332.002,281.002,310.002,310.000.17%145,500
Jan 15, 20262,291.002,307.002,269.002,306.002,306.000.57%196,000
Jan 14, 20262,350.002,384.002,277.002,293.002,293.00-3.13%319,200
Jan 13, 20262,386.002,398.002,362.002,367.002,367.00-1.25%167,600
Jan 9, 20262,418.002,437.002,383.002,397.002,397.00-1.24%141,900
Jan 8, 20262,409.002,478.002,396.002,427.002,427.003.76%366,200
Jan 7, 20262,308.002,356.002,300.002,339.002,339.000.73%234,700
Jan 6, 20262,275.002,338.002,262.002,322.002,322.003.43%238,700
Jan 5, 20262,287.002,340.002,240.002,245.002,245.00-3.94%320,800
Dec 30, 20252,396.002,416.002,337.002,337.002,337.00-2.50%217,200
Dec 29, 20252,410.002,410.002,374.002,397.002,397.000.63%167,700
Dec 26, 20252,397.002,425.002,382.002,382.002,382.001.06%200,800
Dec 25, 20252,350.002,395.002,349.002,357.002,357.000.90%113,200
Dec 24, 20252,349.002,370.002,336.002,336.002,336.00-0.60%131,900
Dec 23, 20252,307.002,362.002,304.002,350.002,350.001.86%223,700
Dec 22, 20252,342.002,355.002,306.002,307.002,307.00-1.20%255,600
Dec 19, 20252,324.002,361.002,318.002,335.002,335.002.05%262,100
Dec 18, 20252,260.002,303.002,245.002,288.002,288.001.42%119,400
Dec 17, 20252,270.002,297.002,246.002,256.002,256.00-0.09%150,200
Dec 16, 20252,290.002,317.002,253.002,258.002,258.00-1.74%107,300
Dec 15, 20252,281.002,327.002,278.002,298.002,298.001.06%122,800
Dec 12, 20252,230.002,288.002,217.002,274.002,274.002.48%169,300
Dec 11, 20252,268.002,276.002,214.002,219.002,219.00-2.68%146,400
Dec 10, 20252,310.002,310.002,271.002,280.002,280.00-0.91%147,700
Dec 9, 20252,323.002,330.002,280.002,301.002,301.00-0.95%142,100
Dec 8, 20252,333.002,374.002,319.002,323.002,323.00-0.39%246,500
Dec 5, 20252,275.002,348.002,275.002,332.002,332.002.82%268,700
Dec 4, 20252,250.002,293.002,244.002,268.002,268.001.89%261,800
Dec 3, 20252,222.002,261.002,222.002,226.002,226.001.60%329,500
Dec 2, 20252,204.002,233.002,176.002,191.002,191.00-0.77%128,200
Dec 1, 20252,186.002,235.002,172.002,208.002,208.001.56%189,800
Nov 28, 20252,175.002,188.002,163.002,174.002,174.000.23%114,700
Nov 27, 20252,180.002,190.002,155.002,169.002,169.000.05%105,800
Nov 26, 20252,180.002,183.002,152.002,168.002,168.00-0.09%104,100
Nov 25, 20252,180.002,182.002,142.002,170.002,170.00-0.50%131,900
Nov 21, 20252,049.002,181.002,043.002,181.002,181.006.75%365,300
Nov 20, 20252,062.002,062.002,038.002,043.002,043.00-0.20%233,900
Nov 19, 20252,046.002,065.002,036.002,047.002,047.00-0.82%143,500
Nov 18, 20252,054.002,089.002,047.002,064.002,064.00-0.58%128,500
Nov 17, 20252,061.002,076.002,041.002,076.002,076.000.73%198,600
Nov 14, 20252,058.002,069.002,032.002,061.002,061.00-0.48%200,600
Nov 13, 20252,091.002,103.002,064.002,071.002,071.00-0.24%107,700
Nov 12, 20252,079.002,105.002,067.002,076.002,076.000.48%129,000
Nov 11, 20252,034.002,066.002,031.002,066.002,066.000.44%198,300
Nov 10, 20252,050.002,065.002,038.002,057.002,057.00-124,400
Nov 7, 20252,061.002,080.002,033.002,057.002,057.000.10%133,000
Nov 6, 20252,077.002,080.002,052.002,055.002,055.00-1.06%204,800
Nov 5, 20252,047.002,078.002,012.002,077.002,077.000.83%332,600
Nov 4, 20252,073.002,109.002,030.002,060.002,060.00-5.72%516,800
Oct 31, 20252,164.002,187.002,141.002,185.002,185.002.97%299,800
Oct 30, 20252,097.002,130.002,095.002,122.002,122.001.68%386,600
Oct 29, 20252,111.002,114.002,059.002,087.002,087.00-0.90%227,000
Oct 28, 20252,190.002,190.002,105.002,106.002,106.00-4.14%150,700
Oct 27, 20252,245.002,250.002,197.002,197.002,197.00-2.31%167,400
Oct 24, 20252,227.002,249.002,216.002,249.002,249.000.94%147,900
Oct 23, 20252,194.002,233.002,189.002,228.002,228.001.83%232,500
Oct 22, 20252,145.002,190.002,135.002,188.002,188.002.82%199,100
Oct 21, 20252,105.002,148.002,098.002,128.002,128.000.90%151,000
Oct 20, 20252,097.002,109.002,084.002,109.002,109.002.68%111,800
Oct 17, 20252,052.002,068.002,040.002,054.002,054.00-0.92%113,700
Oct 16, 20252,119.002,125.002,072.002,073.002,073.00-1.75%101,100
Oct 15, 20252,072.002,116.002,062.002,110.002,110.002.43%137,300
Oct 14, 20252,116.002,133.002,043.002,060.002,060.00-4.36%276,400
Oct 10, 20252,193.002,214.002,154.002,154.002,154.00-2.40%148,400
Oct 9, 20252,185.002,222.002,171.002,207.002,207.000.78%160,200
Oct 8, 20252,176.002,200.002,165.002,190.002,190.000.64%162,800
Oct 7, 20252,179.002,184.002,156.002,176.002,176.00-0.14%132,700