Techno Mathematical Co., Ltd. (TYO:3787)
Japan
· Delayed Price · Currency is JPY 630.00
-23.00 (-3.52%)
Mar 11, 2026, 3:30 PM JST
Techno Mathematical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 624.00 | 653.00 | 624.00 | 653.00 | 653.00 | 6.18% | 5,100 |
| Mar 9, 2026 | 631.00 | 633.00 | 615.00 | 615.00 | 615.00 | -5.38% | 11,600 |
| Mar 6, 2026 | 654.00 | 664.00 | 640.00 | 650.00 | 650.00 | -0.61% | 4,000 |
| Mar 5, 2026 | 665.00 | 665.00 | 639.00 | 654.00 | 654.00 | 4.64% | 3,200 |
| Mar 4, 2026 | 670.00 | 670.00 | 625.00 | 625.00 | 625.00 | -6.44% | 26,900 |
| Mar 3, 2026 | 700.00 | 701.00 | 668.00 | 668.00 | 668.00 | -4.57% | 6,200 |
| Mar 2, 2026 | 700.00 | 710.00 | 684.00 | 700.00 | 700.00 | - | 7,200 |
| Feb 27, 2026 | 665.00 | 706.00 | 650.00 | 700.00 | 700.00 | 5.26% | 20,900 |
| Feb 26, 2026 | 675.00 | 680.00 | 664.00 | 665.00 | 665.00 | -1.92% | 11,300 |
| Feb 25, 2026 | 722.00 | 738.00 | 676.00 | 678.00 | 678.00 | -0.15% | 32,400 |
| Feb 24, 2026 | 682.00 | 693.00 | 673.00 | 679.00 | 679.00 | 2.57% | 15,300 |
| Feb 20, 2026 | 694.00 | 694.00 | 648.00 | 662.00 | 662.00 | -6.63% | 20,500 |
| Feb 19, 2026 | 637.00 | 730.00 | 631.00 | 709.00 | 709.00 | 10.44% | 83,500 |
| Feb 18, 2026 | 693.00 | 698.00 | 637.00 | 642.00 | 642.00 | -4.46% | 27,300 |
| Feb 17, 2026 | 644.00 | 673.00 | 627.00 | 672.00 | 672.00 | 5.99% | 40,200 |
| Feb 16, 2026 | 616.00 | 636.00 | 609.00 | 634.00 | 634.00 | 3.09% | 24,300 |
| Feb 13, 2026 | 641.00 | 641.00 | 592.00 | 615.00 | 615.00 | -5.53% | 77,700 |
| Feb 12, 2026 | 720.00 | 770.00 | 643.00 | 651.00 | 651.00 | -5.79% | 220,500 |
| Feb 10, 2026 | 599.00 | 691.00 | 591.00 | 691.00 | 691.00 | 16.92% | 16,600 |
| Feb 9, 2026 | 577.00 | 591.00 | 576.00 | 591.00 | 591.00 | 2.78% | 9,500 |
| Feb 6, 2026 | 574.00 | 585.00 | 574.00 | 575.00 | 575.00 | 0.17% | 3,600 |
| Feb 5, 2026 | 575.00 | 575.00 | 570.00 | 574.00 | 574.00 | 0.70% | 3,500 |
| Feb 4, 2026 | 600.00 | 600.00 | 563.00 | 570.00 | 570.00 | -5.00% | 10,000 |
| Feb 3, 2026 | 590.00 | 608.00 | 590.00 | 600.00 | 600.00 | -1.64% | 6,900 |
| Feb 2, 2026 | 583.00 | 611.00 | 583.00 | 610.00 | 610.00 | 4.99% | 6,700 |
| Jan 30, 2026 | 599.00 | 599.00 | 577.00 | 581.00 | 581.00 | -1.36% | 7,500 |
| Jan 29, 2026 | 595.00 | 599.00 | 589.00 | 589.00 | 589.00 | - | 4,200 |
| Jan 28, 2026 | 580.00 | 598.00 | 580.00 | 589.00 | 589.00 | 2.08% | 7,700 |
| Jan 27, 2026 | 575.00 | 581.00 | 571.00 | 577.00 | 577.00 | 0.70% | 3,600 |
| Jan 26, 2026 | 591.00 | 591.00 | 570.00 | 573.00 | 573.00 | -3.05% | 8,700 |
| Jan 23, 2026 | 595.00 | 595.00 | 586.00 | 591.00 | 591.00 | 1.03% | 2,700 |
| Jan 22, 2026 | 592.00 | 595.00 | 585.00 | 585.00 | 585.00 | -1.02% | 3,900 |
| Jan 21, 2026 | 589.00 | 591.00 | 585.00 | 591.00 | 591.00 | 0.17% | 2,500 |
| Jan 20, 2026 | 590.00 | 590.00 | 589.00 | 590.00 | 590.00 | - | 2,600 |
| Jan 19, 2026 | 585.00 | 590.00 | 583.00 | 590.00 | 590.00 | 0.51% | 3,000 |
| Jan 16, 2026 | 592.00 | 592.00 | 580.00 | 587.00 | 587.00 | -0.84% | 3,700 |
| Jan 15, 2026 | 609.00 | 610.00 | 589.00 | 592.00 | 592.00 | -4.36% | 15,300 |
| Jan 14, 2026 | 626.00 | 646.00 | 619.00 | 619.00 | 619.00 | -1.75% | 5,000 |
| Jan 13, 2026 | 627.00 | 639.00 | 614.00 | 630.00 | 630.00 | 0.48% | 4,100 |
| Jan 9, 2026 | 611.00 | 635.00 | 608.00 | 627.00 | 627.00 | 1.46% | 10,800 |
| Jan 8, 2026 | 618.00 | 618.00 | 617.00 | 618.00 | 618.00 | 1.15% | 1,700 |
| Jan 7, 2026 | 595.00 | 611.00 | 595.00 | 611.00 | 611.00 | 2.69% | 3,800 |
| Jan 6, 2026 | 599.00 | 600.00 | 591.00 | 595.00 | 595.00 | -0.67% | 2,400 |
| Jan 5, 2026 | 589.00 | 599.00 | 589.00 | 599.00 | 599.00 | 1.70% | 2,600 |
| Dec 30, 2025 | 590.00 | 590.00 | 589.00 | 589.00 | 589.00 | -1.51% | 800 |
| Dec 29, 2025 | 590.00 | 599.00 | 587.00 | 598.00 | 598.00 | 1.70% | 3,600 |
| Dec 26, 2025 | 590.00 | 590.00 | 584.00 | 588.00 | 588.00 | -2.00% | 4,500 |
| Dec 25, 2025 | 573.00 | 602.00 | 571.00 | 600.00 | 600.00 | 4.17% | 6,700 |
| Dec 24, 2025 | 591.00 | 591.00 | 565.00 | 576.00 | 576.00 | -2.37% | 9,300 |
| Dec 23, 2025 | 590.00 | 596.00 | 590.00 | 590.00 | 590.00 | 0.85% | 2,300 |
| Dec 22, 2025 | 600.00 | 624.00 | 585.00 | 585.00 | 585.00 | -0.68% | 18,600 |
| Dec 19, 2025 | 576.00 | 590.00 | 576.00 | 589.00 | 589.00 | 2.08% | 5,900 |
| Dec 18, 2025 | 579.00 | 580.00 | 573.00 | 577.00 | 577.00 | 0.35% | 2,100 |
| Dec 17, 2025 | 568.00 | 585.00 | 561.00 | 575.00 | 575.00 | 1.23% | 4,400 |
| Dec 16, 2025 | 562.00 | 572.00 | 559.00 | 568.00 | 568.00 | 1.43% | 3,100 |
| Dec 15, 2025 | 561.00 | 573.00 | 556.00 | 560.00 | 560.00 | -0.18% | 5,200 |
| Dec 12, 2025 | 571.00 | 571.00 | 561.00 | 561.00 | 561.00 | -1.75% | 2,400 |
| Dec 11, 2025 | 579.00 | 579.00 | 555.00 | 571.00 | 571.00 | 0.35% | 8,200 |
| Dec 10, 2025 | 586.00 | 586.00 | 569.00 | 569.00 | 569.00 | -2.90% | 5,000 |
| Dec 9, 2025 | 586.00 | 586.00 | 580.00 | 586.00 | 586.00 | 0.17% | 3,200 |
| Dec 8, 2025 | 587.00 | 587.00 | 575.00 | 585.00 | 585.00 | -0.51% | 4,600 |
| Dec 5, 2025 | 576.00 | 594.00 | 576.00 | 588.00 | 588.00 | -1.18% | 7,000 |
| Dec 4, 2025 | 584.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1.88% | 3,000 |
| Dec 3, 2025 | 580.00 | 589.00 | 576.00 | 584.00 | 584.00 | 0.69% | 11,800 |
| Dec 2, 2025 | 575.00 | 585.00 | 571.00 | 580.00 | 580.00 | 0.35% | 3,500 |
| Dec 1, 2025 | 602.00 | 602.00 | 573.00 | 578.00 | 578.00 | -3.99% | 5,400 |
| Nov 28, 2025 | 595.00 | 603.00 | 594.00 | 602.00 | 602.00 | 1.86% | 4,300 |
| Nov 27, 2025 | 587.00 | 597.00 | 587.00 | 591.00 | 591.00 | 0.68% | 2,500 |
| Nov 26, 2025 | 597.00 | 605.00 | 585.00 | 587.00 | 587.00 | -1.68% | 14,100 |
| Nov 25, 2025 | 606.00 | 619.00 | 597.00 | 597.00 | 597.00 | -2.13% | 12,500 |
| Nov 21, 2025 | 635.00 | 635.00 | 605.00 | 610.00 | 610.00 | -2.40% | 27,400 |
| Nov 20, 2025 | 616.00 | 740.00 | 590.00 | 625.00 | 625.00 | -6.16% | 482,700 |
| Nov 19, 2025 | 725.00 | 756.00 | 666.00 | 666.00 | 666.00 | -9.02% | 99,200 |
| Nov 18, 2025 | 732.00 | 793.00 | 683.00 | 732.00 | 732.00 | -0.14% | 255,100 |
| Nov 17, 2025 | 620.00 | 733.00 | 586.00 | 733.00 | 733.00 | 15.80% | 213,800 |
| Nov 14, 2025 | 542.00 | 633.00 | 542.00 | 633.00 | 633.00 | 15.09% | 41,200 |
| Nov 13, 2025 | 545.00 | 554.00 | 544.00 | 550.00 | 550.00 | 0.55% | 5,400 |
| Nov 12, 2025 | 555.00 | 566.00 | 544.00 | 547.00 | 547.00 | -1.44% | 20,900 |
| Nov 11, 2025 | 542.00 | 567.00 | 542.00 | 555.00 | 555.00 | 1.65% | 10,900 |
| Nov 10, 2025 | 541.00 | 554.00 | 541.00 | 546.00 | 546.00 | 0.55% | 4,100 |
| Nov 7, 2025 | 544.00 | 546.00 | 541.00 | 543.00 | 543.00 | -0.91% | 1,400 |
| Nov 6, 2025 | 540.00 | 548.00 | 539.00 | 548.00 | 548.00 | 1.11% | 2,500 |
| Nov 5, 2025 | 539.00 | 544.00 | 538.00 | 542.00 | 542.00 | - | 3,900 |
| Nov 4, 2025 | 547.00 | 547.00 | 540.00 | 542.00 | 542.00 | -1.28% | 2,300 |
| Oct 31, 2025 | 545.00 | 549.00 | 543.00 | 549.00 | 549.00 | 0.55% | 2,400 |
| Oct 30, 2025 | 542.00 | 559.00 | 542.00 | 546.00 | 546.00 | 0.37% | 3,700 |
| Oct 29, 2025 | 561.00 | 561.00 | 544.00 | 544.00 | 544.00 | -3.37% | 14,500 |
| Oct 28, 2025 | 559.00 | 563.00 | 557.00 | 563.00 | 563.00 | 0.36% | 1,300 |
| Oct 27, 2025 | 560.00 | 571.00 | 558.00 | 561.00 | 561.00 | -0.18% | 4,000 |
| Oct 24, 2025 | 558.00 | 562.00 | 558.00 | 562.00 | 562.00 | -0.88% | 1,200 |
| Oct 23, 2025 | 561.00 | 567.00 | 561.00 | 567.00 | 567.00 | 0.71% | 1,300 |
| Oct 22, 2025 | 556.00 | 569.00 | 556.00 | 563.00 | 563.00 | 0.90% | 5,000 |
| Oct 21, 2025 | 551.00 | 558.00 | 550.00 | 558.00 | 558.00 | 1.09% | 3,100 |
| Oct 20, 2025 | 551.00 | 557.00 | 550.00 | 552.00 | 552.00 | 0.18% | 2,900 |
| Oct 17, 2025 | 554.00 | 554.00 | 550.00 | 551.00 | 551.00 | -0.72% | 4,100 |
| Oct 16, 2025 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | -1.77% | 13,900 |
| Oct 15, 2025 | 564.00 | 565.00 | 564.00 | 565.00 | 565.00 | 0.18% | 700 |
| Oct 14, 2025 | 563.00 | 572.00 | 560.00 | 564.00 | 564.00 | -1.57% | 2,600 |
| Oct 10, 2025 | 571.00 | 573.00 | 564.00 | 573.00 | 573.00 | 0.35% | 2,100 |
| Oct 9, 2025 | 575.00 | 576.00 | 567.00 | 571.00 | 571.00 | -0.70% | 2,200 |