Skip to main content
Tekscend Photomask Corp. (TYO:429A)
Japan flag Japan · Delayed Price · Currency is JPY
2,969.00
-196.00 (-6.19%)
At close: Mar 9, 2026

Tekscend Photomask Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,165.003,190.003,095.003,165.003,165.00-0.94%450,200
Mar 5, 20263,200.003,300.003,140.003,195.003,195.006.15%898,700
Mar 4, 20263,180.003,315.003,000.003,010.003,010.00-6.08%1,320,700
Mar 3, 20263,415.003,475.003,190.003,205.003,205.00-4.19%1,336,500
Mar 2, 20263,200.003,345.003,190.003,345.003,345.00-1.04%1,053,300
Feb 27, 20263,300.003,485.003,265.003,380.003,380.000.15%4,131,400
Feb 26, 20262,970.003,400.002,951.003,375.003,375.0016.54%3,994,400
Feb 25, 20262,978.003,010.002,893.002,896.002,896.00-1.60%757,500
Feb 24, 20262,930.002,962.002,911.002,943.002,943.00-0.10%544,500
Feb 20, 20263,025.003,030.002,934.002,946.002,946.00-3.09%548,600
Feb 19, 20263,060.003,085.003,015.003,040.003,040.00-1.62%448,200
Feb 18, 20263,115.003,130.003,050.003,090.003,090.00-1.12%359,000
Feb 17, 20263,080.003,135.003,045.003,125.003,125.001.79%453,100
Feb 16, 20263,165.003,165.003,045.003,070.003,070.00-2.69%588,200
Feb 13, 20263,190.003,240.003,030.003,155.003,155.000.32%1,220,400
Feb 12, 20263,150.003,230.003,130.003,145.003,145.001.45%1,370,100
Feb 10, 20263,080.003,130.003,065.003,100.003,100.002.31%750,800
Feb 9, 20263,000.003,030.002,980.003,030.003,030.003.06%874,800
Feb 6, 20262,902.002,941.002,870.002,940.002,940.000.96%559,800
Feb 5, 20262,859.002,921.002,859.002,912.002,912.000.10%583,700
Feb 4, 20262,929.002,930.002,826.002,909.002,909.00-2.71%1,300,900
Feb 3, 20262,944.003,010.002,931.002,990.002,990.001.29%744,000
Feb 2, 20262,966.003,000.002,912.002,952.002,952.00-2.09%996,400
Jan 30, 20262,995.003,015.002,960.003,015.003,015.000.67%823,000
Jan 29, 20263,050.003,050.002,978.002,995.002,995.00-0.66%789,200
Jan 28, 20263,045.003,085.003,005.003,015.003,015.000.33%546,700
Jan 27, 20263,010.003,025.002,976.003,005.003,005.00-288,000
Jan 26, 20263,010.003,030.002,971.003,005.003,005.00-1.64%439,100
Jan 23, 20263,080.003,090.003,000.003,055.003,055.00-0.97%428,100
Jan 22, 20262,999.003,130.002,991.003,085.003,085.003.18%901,500
Jan 21, 20262,916.002,990.002,901.002,990.002,990.001.32%623,700
Jan 20, 20263,025.003,040.002,951.002,951.002,951.00-2.93%807,900
Jan 19, 20262,999.003,050.002,999.003,040.003,040.001.50%543,900
Jan 16, 20263,020.003,070.002,990.002,995.002,995.000.23%701,100
Jan 15, 20263,005.003,040.002,938.002,988.002,988.00-1.39%1,364,900
Jan 14, 20263,120.003,160.003,005.003,030.003,030.00-2.73%617,400
Jan 13, 20263,150.003,185.003,115.003,115.003,115.000.65%601,300
Jan 9, 20263,105.003,120.003,055.003,095.003,095.00-0.16%367,700
Jan 8, 20263,180.003,200.003,100.003,100.003,100.00-2.67%461,200
Jan 7, 20263,160.003,240.003,150.003,185.003,185.000.95%819,300
Jan 6, 20263,110.003,230.003,095.003,155.003,155.002.44%924,100
Jan 5, 20263,100.003,110.003,060.003,080.003,080.001.65%533,200
Dec 30, 20253,005.003,065.002,984.003,030.003,030.000.50%409,200
Dec 29, 20253,025.003,045.002,972.003,015.003,015.001.34%418,900
Dec 26, 20253,025.003,045.002,975.002,975.002,975.00-1.65%855,100
Dec 25, 20253,030.003,060.003,000.003,025.003,025.00-0.33%543,300
Dec 24, 20253,000.003,050.002,999.003,035.003,035.001.51%693,700
Dec 23, 20253,030.003,065.002,977.002,990.002,990.00-1.81%648,400
Dec 22, 20252,910.003,060.002,910.003,045.003,045.005.95%1,362,100
Dec 19, 20252,945.002,967.002,851.002,874.002,874.00-2.38%1,219,700
Dec 18, 20252,973.002,978.002,917.002,944.002,944.00-2.03%618,500
Dec 17, 20253,010.003,040.002,982.003,005.003,005.001.90%735,200
Dec 16, 20253,010.003,060.002,946.002,949.002,949.00-2.99%1,062,800
Dec 15, 20253,070.003,095.003,000.003,040.003,040.00-2.09%664,400
Dec 12, 20253,210.003,235.003,070.003,105.003,105.00-715,300
Dec 11, 20253,150.003,215.003,085.003,105.003,105.003.33%1,384,500
Dec 10, 20253,075.003,095.002,997.003,005.003,005.00-1.15%565,700
Dec 9, 20253,105.003,125.003,040.003,040.003,040.00-2.41%377,900
Dec 8, 20253,105.003,130.003,065.003,115.003,115.00-281,900
Dec 5, 20253,070.003,160.003,070.003,115.003,115.000.97%430,400
Dec 4, 20253,110.003,145.003,050.003,085.003,085.00-1.91%539,600
Dec 3, 20253,085.003,175.003,080.003,145.003,145.003.45%639,300
Dec 2, 20253,065.003,090.003,020.003,040.003,040.00-0.98%631,500
Dec 1, 20253,290.003,295.003,055.003,070.003,070.00-8.36%1,408,400
Nov 28, 20253,135.003,350.003,125.003,350.003,350.005.51%1,569,300
Nov 27, 20253,145.003,240.003,140.003,175.003,175.005.66%7,177,600
Nov 26, 20253,000.003,045.002,963.003,005.003,005.001.76%946,900
Nov 25, 20253,065.003,065.002,918.002,953.002,953.001.62%1,973,800
Nov 21, 20253,000.003,030.002,863.002,906.002,906.00-7.16%3,373,300
Nov 20, 20253,335.003,345.003,095.003,130.003,130.000.16%1,052,000
Nov 19, 20253,165.003,225.003,020.003,125.003,125.00-2.34%1,116,900
Nov 18, 20253,405.003,420.003,180.003,200.003,200.00-6.84%1,104,100
Nov 17, 20253,320.003,480.003,320.003,435.003,435.003.46%813,700
Nov 14, 20253,305.003,440.003,305.003,320.003,320.00-5.01%885,400
Nov 13, 20253,310.003,530.003,255.003,495.003,495.002.34%1,658,400
Nov 12, 20253,315.003,420.003,260.003,415.003,415.005.24%1,163,000
Nov 11, 20253,210.003,295.003,200.003,245.003,245.002.53%678,000
Nov 10, 20253,240.003,255.003,125.003,165.003,165.00-1.71%501,500
Nov 7, 20253,200.003,270.003,175.003,220.003,220.00-0.16%449,200
Nov 6, 20253,410.003,410.003,200.003,225.003,225.00-4.73%1,208,700
Nov 5, 20253,290.003,425.003,270.003,385.003,385.00-1,149,500
Nov 4, 20253,450.003,500.003,350.003,385.003,385.00-2.73%938,300
Oct 31, 20253,100.003,530.003,100.003,480.003,480.0012.26%3,251,500
Oct 30, 20253,250.003,310.003,100.003,100.003,100.00-5.34%1,910,900
Oct 29, 20253,380.003,385.003,270.003,275.003,275.00-3.96%1,093,900
Oct 28, 20253,400.003,420.003,265.003,410.003,410.00-1.16%1,757,500
Oct 27, 20253,610.003,615.003,430.003,450.003,450.00-3.90%1,999,600
Oct 24, 20253,600.003,620.003,490.003,590.003,590.001.41%1,491,000
Oct 23, 20253,450.003,555.003,250.003,540.003,540.000.57%1,897,100
Oct 22, 20253,495.003,570.003,455.003,520.003,520.000.28%1,849,300
Oct 21, 20253,695.003,720.003,510.003,510.003,510.00-3.84%3,962,900
Oct 20, 20253,620.003,725.003,510.003,650.003,650.006.41%5,429,700
Oct 17, 20253,500.003,720.003,410.003,430.003,430.001.48%15,813,900