Skip to main content
TechMatrix Corporation (TYO:3762)
Japan flag Japan · Delayed Price · Currency is JPY
1,840.00
+19.00 (1.04%)
Apr 28, 2026, 3:30 PM JST

TechMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,830.001,847.001,819.001,840.001,840.001.04%190,400
Apr 27, 20261,832.001,841.001,817.001,821.001,821.00-0.76%450,600
Apr 24, 20261,793.001,842.001,786.001,835.001,835.000.11%357,100
Apr 23, 20261,877.001,877.001,811.001,833.001,833.00-3.32%393,100
Apr 22, 20261,905.001,918.001,882.001,896.001,896.000.80%407,100
Apr 21, 20261,865.001,896.001,849.001,881.001,881.002.51%405,200
Apr 20, 20261,832.001,848.001,813.001,835.001,835.00-0.27%290,400
Apr 17, 20261,824.001,852.001,814.001,840.001,840.001.60%324,500
Apr 16, 20261,850.001,867.001,801.001,811.001,811.00-0.39%398,300
Apr 15, 20261,768.001,827.001,765.001,818.001,818.003.47%320,400
Apr 14, 20261,788.001,797.001,756.001,757.001,757.000.51%187,600
Apr 13, 20261,729.001,761.001,728.001,748.001,748.00-0.29%223,700
Apr 10, 20261,746.001,772.001,740.001,753.001,753.00-0.40%192,800
Apr 9, 20261,789.001,796.001,760.001,760.001,760.00-2.55%183,400
Apr 8, 20261,798.001,814.001,789.001,806.001,806.000.44%263,300
Apr 7, 20261,805.001,828.001,758.001,798.001,798.00-0.99%235,800
Apr 6, 20261,800.001,828.001,792.001,816.001,816.000.28%204,600
Apr 3, 20261,806.001,822.001,795.001,811.001,811.00-0.11%277,300
Apr 2, 20261,795.001,834.001,794.001,813.001,813.000.06%227,100
Apr 1, 20261,790.001,821.001,786.001,812.001,812.001.85%177,000
Mar 31, 20261,756.001,790.001,736.001,779.001,779.003.67%372,400
Mar 30, 20261,647.001,726.001,647.001,716.001,716.00-1.27%468,100
Mar 27, 20261,727.001,742.001,704.001,738.001,710.001.58%203,400
Mar 26, 20261,710.001,722.001,695.001,711.001,683.43-0.70%319,000
Mar 25, 20261,650.001,736.001,646.001,723.001,695.242.80%604,100
Mar 24, 20261,667.001,681.001,654.001,676.001,649.002.20%266,600
Mar 23, 20261,652.001,666.001,640.001,640.001,613.58-1.09%315,100
Mar 19, 20261,686.001,705.001,658.001,658.001,631.29-3.60%408,600
Mar 18, 20261,710.001,724.001,701.001,720.001,692.29-0.41%254,000
Mar 17, 20261,737.001,746.001,722.001,727.001,699.18-1.03%172,600
Mar 16, 20261,735.001,760.001,725.001,745.001,716.890.17%230,200
Mar 13, 20261,741.001,772.001,741.001,742.001,713.94-2.57%288,300
Mar 12, 20261,820.001,820.001,776.001,788.001,759.19-2.98%267,700
Mar 11, 20261,826.001,859.001,815.001,843.001,813.31-0.97%404,600
Mar 10, 20261,833.001,872.001,819.001,861.001,831.021.14%383,800
Mar 9, 20261,760.001,845.001,744.001,840.001,810.36-0.33%387,200
Mar 6, 20261,782.001,853.001,774.001,846.001,816.262.21%315,100
Mar 5, 20261,821.001,821.001,787.001,806.001,776.901.35%259,900
Mar 4, 20261,816.001,842.001,769.001,782.001,753.290.11%332,800
Mar 3, 20261,830.001,831.001,776.001,780.001,751.32-3.16%344,300
Mar 2, 20261,850.001,868.001,831.001,838.001,808.39-4.37%342,100
Feb 27, 20261,925.001,945.001,886.001,922.001,891.041.37%357,300
Feb 26, 20261,852.001,920.001,844.001,896.001,865.453.61%217,600
Feb 25, 20261,815.001,840.001,806.001,830.001,800.520.83%280,300
Feb 24, 20261,851.001,893.001,797.001,815.001,785.76-3.92%342,700
Feb 20, 20261,907.001,918.001,868.001,889.001,858.57-1.51%241,600
Feb 19, 20261,927.001,930.001,898.001,918.001,887.10-0.31%202,300
Feb 18, 20261,905.001,946.001,873.001,924.001,893.003.16%402,500
Feb 17, 20261,872.001,876.001,850.001,865.001,834.95-0.85%162,600
Feb 16, 20261,861.001,890.001,853.001,881.001,850.700.32%176,900
Feb 13, 20261,912.001,925.001,862.001,875.001,844.79-3.90%404,600
Feb 12, 20261,995.002,000.001,948.001,951.001,919.57-3.32%330,400
Feb 10, 20261,963.002,023.001,948.002,018.001,985.493.91%226,100
Feb 9, 20261,949.001,962.001,928.001,942.001,910.710.78%204,600
Feb 6, 20261,921.001,936.001,897.001,927.001,895.96-1.18%374,300
Feb 5, 20261,928.001,992.001,905.001,950.001,918.581.14%468,200
Feb 4, 20262,030.002,042.001,883.001,928.001,896.94-8.02%920,200
Feb 3, 20262,096.002,126.002,087.002,096.002,062.231.40%191,200
Feb 2, 20262,101.002,149.002,055.002,067.002,033.70-2.22%325,600
Jan 30, 20262,179.002,191.002,112.002,114.002,079.94-2.94%241,500
Jan 29, 20262,220.002,237.002,168.002,178.002,142.91-2.77%143,800
Jan 28, 20262,240.002,267.002,238.002,240.002,203.91-151,000
Jan 27, 20262,269.002,282.002,240.002,240.002,203.91-1.67%152,300
Jan 26, 20262,300.002,301.002,273.002,278.002,241.30-1.81%162,300
Jan 23, 20262,295.002,335.002,279.002,320.002,282.623.11%161,900
Jan 22, 20262,240.002,262.002,237.002,250.002,213.750.63%190,500
Jan 21, 20262,228.002,238.002,210.002,236.002,199.98-0.80%153,500
Jan 20, 20262,274.002,275.002,233.002,254.002,217.69-1.10%119,400
Jan 19, 20262,321.002,330.002,278.002,279.002,242.28-1.34%102,300
Jan 16, 20262,290.002,332.002,281.002,310.002,272.780.17%145,500
Jan 15, 20262,291.002,307.002,269.002,306.002,268.850.57%196,000
Jan 14, 20262,350.002,384.002,277.002,293.002,256.06-3.13%319,200
Jan 13, 20262,386.002,398.002,362.002,367.002,328.87-1.25%167,600
Jan 9, 20262,418.002,437.002,383.002,397.002,358.38-1.24%141,900
Jan 8, 20262,409.002,478.002,396.002,427.002,387.903.76%366,200
Jan 7, 20262,308.002,356.002,300.002,339.002,301.320.73%234,700
Jan 6, 20262,275.002,338.002,262.002,322.002,284.593.43%238,700
Jan 5, 20262,287.002,340.002,240.002,245.002,208.83-3.94%320,800
Dec 30, 20252,396.002,416.002,337.002,337.002,299.35-2.50%217,200
Dec 29, 20252,410.002,410.002,374.002,397.002,358.380.63%167,700
Dec 26, 20252,397.002,425.002,382.002,382.002,343.621.06%200,800
Dec 25, 20252,350.002,395.002,349.002,357.002,319.030.90%113,200
Dec 24, 20252,349.002,370.002,336.002,336.002,298.37-0.60%131,900
Dec 23, 20252,307.002,362.002,304.002,350.002,312.141.86%223,700
Dec 22, 20252,342.002,355.002,306.002,307.002,269.83-1.20%255,600
Dec 19, 20252,324.002,361.002,318.002,335.002,297.382.05%262,100
Dec 18, 20252,260.002,303.002,245.002,288.002,251.141.42%119,400
Dec 17, 20252,270.002,297.002,246.002,256.002,219.65-0.09%150,200
Dec 16, 20252,290.002,317.002,253.002,258.002,221.62-1.74%107,300
Dec 15, 20252,281.002,327.002,278.002,298.002,260.981.06%122,800
Dec 12, 20252,230.002,288.002,217.002,274.002,237.362.48%169,300
Dec 11, 20252,268.002,276.002,214.002,219.002,183.25-2.68%146,400
Dec 10, 20252,310.002,310.002,271.002,280.002,243.27-0.91%147,700
Dec 9, 20252,323.002,330.002,280.002,301.002,263.93-0.95%142,100
Dec 8, 20252,333.002,374.002,319.002,323.002,285.58-0.39%246,500
Dec 5, 20252,275.002,348.002,275.002,332.002,294.432.82%268,700
Dec 4, 20252,250.002,293.002,244.002,268.002,231.461.89%261,800
Dec 3, 20252,222.002,261.002,222.002,226.002,190.141.60%329,500
Dec 2, 20252,204.002,233.002,176.002,191.002,155.70-0.77%128,200
Dec 1, 20252,186.002,235.002,172.002,208.002,172.431.56%189,800