Techno Horizon Co.,Ltd. (TYO:6629)
Japan
· Delayed Price · Currency is JPY 1,205.00
-50.00 (-3.98%)
Apr 30, 2026, 10:34 AM JST
Techno Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,316.00 | 1,391.00 | 1,239.00 | 1,255.00 | 1,255.00 | -4.27% | 4,046,300 |
| Apr 27, 2026 | 1,309.00 | 1,311.00 | 1,217.00 | 1,311.00 | 1,311.00 | 29.67% | 3,147,300 |
| Apr 24, 2026 | 1,022.00 | 1,044.00 | 1,010.00 | 1,011.00 | 1,011.00 | -2.51% | 363,200 |
| Apr 23, 2026 | 1,090.00 | 1,094.00 | 1,012.00 | 1,037.00 | 1,037.00 | -2.54% | 817,500 |
| Apr 22, 2026 | 1,062.00 | 1,110.00 | 1,040.00 | 1,064.00 | 1,064.00 | -1.94% | 1,181,600 |
| Apr 21, 2026 | 1,221.00 | 1,281.00 | 1,080.00 | 1,085.00 | 1,085.00 | -10.11% | 3,513,300 |
| Apr 20, 2026 | 1,100.00 | 1,359.00 | 1,077.00 | 1,207.00 | 1,207.00 | 12.80% | 11,692,800 |
| Apr 17, 2026 | 1,005.00 | 1,070.00 | 1,003.00 | 1,070.00 | 1,070.00 | 16.30% | 605,700 |
| Apr 16, 2026 | 918.00 | 931.00 | 901.00 | 920.00 | 920.00 | 0.55% | 229,000 |
| Apr 15, 2026 | 944.00 | 958.00 | 906.00 | 915.00 | 915.00 | -3.17% | 289,800 |
| Apr 14, 2026 | 970.00 | 983.00 | 936.00 | 945.00 | 945.00 | 0.96% | 378,300 |
| Apr 13, 2026 | 885.00 | 936.00 | 881.00 | 936.00 | 936.00 | 4.00% | 346,500 |
| Apr 10, 2026 | 895.00 | 911.00 | 890.00 | 900.00 | 900.00 | 1.69% | 181,700 |
| Apr 9, 2026 | 906.00 | 911.00 | 885.00 | 885.00 | 885.00 | -2.75% | 212,800 |
| Apr 8, 2026 | 894.00 | 913.00 | 878.00 | 910.00 | 910.00 | 8.33% | 287,000 |
| Apr 7, 2026 | 861.00 | 865.00 | 831.00 | 840.00 | 840.00 | -2.67% | 200,300 |
| Apr 6, 2026 | 836.00 | 875.00 | 836.00 | 863.00 | 863.00 | 2.98% | 233,100 |
| Apr 3, 2026 | 854.00 | 865.00 | 831.00 | 838.00 | 838.00 | -1.30% | 156,400 |
| Apr 2, 2026 | 880.00 | 890.00 | 846.00 | 849.00 | 849.00 | -2.75% | 155,200 |
| Apr 1, 2026 | 856.00 | 875.00 | 850.00 | 873.00 | 873.00 | 4.55% | 165,600 |
| Mar 31, 2026 | 868.00 | 890.00 | 833.00 | 835.00 | 835.00 | -5.44% | 262,600 |
| Mar 30, 2026 | 855.00 | 883.00 | 853.00 | 883.00 | 883.00 | -2.97% | 166,300 |
| Mar 27, 2026 | 900.00 | 923.00 | 888.00 | 910.00 | 890.00 | 1.34% | 161,100 |
| Mar 26, 2026 | 935.00 | 977.00 | 895.00 | 898.00 | 878.26 | -3.13% | 350,200 |
| Mar 25, 2026 | 929.00 | 940.00 | 920.00 | 927.00 | 906.63 | 1.09% | 102,600 |
| Mar 24, 2026 | 923.00 | 930.00 | 892.00 | 917.00 | 896.85 | 5.40% | 205,500 |
| Mar 23, 2026 | 913.00 | 920.00 | 865.00 | 870.00 | 850.88 | -7.74% | 298,900 |
| Mar 19, 2026 | 966.00 | 968.00 | 929.00 | 943.00 | 922.27 | -3.87% | 187,700 |
| Mar 18, 2026 | 955.00 | 984.00 | 938.00 | 981.00 | 959.44 | 4.36% | 163,500 |
| Mar 17, 2026 | 981.00 | 989.00 | 928.00 | 940.00 | 919.34 | -2.49% | 189,900 |
| Mar 16, 2026 | 962.00 | 979.00 | 958.00 | 964.00 | 942.81 | -0.52% | 137,600 |
| Mar 13, 2026 | 970.00 | 1,000.00 | 969.00 | 969.00 | 947.70 | -1.62% | 202,200 |
| Mar 12, 2026 | 1,002.00 | 1,020.00 | 983.00 | 985.00 | 963.35 | -2.96% | 200,900 |
| Mar 11, 2026 | 1,013.00 | 1,045.00 | 1,011.00 | 1,015.00 | 992.69 | 4.86% | 423,400 |
| Mar 10, 2026 | 960.00 | 982.00 | 951.00 | 968.00 | 946.73 | 4.76% | 272,700 |
| Mar 9, 2026 | 930.00 | 940.00 | 894.00 | 924.00 | 903.69 | -6.38% | 392,400 |
| Mar 6, 2026 | 963.00 | 998.00 | 962.00 | 987.00 | 965.31 | 0.51% | 223,000 |
| Mar 5, 2026 | 966.00 | 1,000.00 | 965.00 | 982.00 | 960.42 | 5.59% | 279,100 |
| Mar 4, 2026 | 950.00 | 984.00 | 910.00 | 930.00 | 909.56 | -5.10% | 681,500 |
| Mar 3, 2026 | 1,019.00 | 1,050.00 | 980.00 | 980.00 | 958.46 | -3.73% | 316,500 |
| Mar 2, 2026 | 1,010.00 | 1,039.00 | 1,003.00 | 1,018.00 | 995.63 | -4.05% | 237,000 |
| Feb 27, 2026 | 1,013.00 | 1,075.00 | 1,008.00 | 1,061.00 | 1,037.68 | 4.02% | 359,000 |
| Feb 26, 2026 | 1,019.00 | 1,035.00 | 1,000.00 | 1,020.00 | 997.58 | 0.89% | 292,800 |
| Feb 25, 2026 | 982.00 | 1,039.00 | 978.00 | 1,011.00 | 988.78 | 2.85% | 491,700 |
| Feb 24, 2026 | 1,050.00 | 1,051.00 | 975.00 | 983.00 | 961.40 | -7.44% | 693,600 |
| Feb 20, 2026 | 1,104.00 | 1,110.00 | 1,051.00 | 1,062.00 | 1,038.66 | -4.67% | 307,400 |
| Feb 19, 2026 | 1,118.00 | 1,120.00 | 1,088.00 | 1,114.00 | 1,089.52 | -0.18% | 219,000 |
| Feb 18, 2026 | 1,122.00 | 1,150.00 | 1,096.00 | 1,116.00 | 1,091.47 | -1.67% | 391,300 |
| Feb 17, 2026 | 1,141.00 | 1,163.00 | 1,119.00 | 1,135.00 | 1,110.05 | -0.35% | 392,400 |
| Feb 16, 2026 | 1,080.00 | 1,162.00 | 1,070.00 | 1,139.00 | 1,113.97 | 4.69% | 570,100 |
| Feb 13, 2026 | 1,130.00 | 1,138.00 | 1,072.00 | 1,088.00 | 1,064.09 | -5.06% | 536,700 |
| Feb 12, 2026 | 1,135.00 | 1,170.00 | 1,129.00 | 1,146.00 | 1,120.81 | 2.14% | 558,900 |
| Feb 10, 2026 | 1,101.00 | 1,162.00 | 1,094.00 | 1,122.00 | 1,097.34 | 0.54% | 652,400 |
| Feb 9, 2026 | 1,210.00 | 1,212.00 | 1,111.00 | 1,116.00 | 1,091.47 | -3.88% | 732,000 |
| Feb 6, 2026 | 1,155.00 | 1,197.00 | 1,131.00 | 1,161.00 | 1,135.48 | -1.86% | 703,200 |
| Feb 5, 2026 | 1,155.00 | 1,223.00 | 1,141.00 | 1,183.00 | 1,157.00 | 1.55% | 1,432,500 |
| Feb 4, 2026 | 1,097.00 | 1,195.00 | 1,067.00 | 1,165.00 | 1,139.40 | 6.20% | 1,535,200 |
| Feb 3, 2026 | 1,055.00 | 1,143.00 | 1,051.00 | 1,097.00 | 1,072.89 | 6.40% | 1,832,000 |
| Feb 2, 2026 | 1,205.00 | 1,220.00 | 1,031.00 | 1,031.00 | 1,008.34 | -16.04% | 1,840,600 |
| Jan 30, 2026 | 1,198.00 | 1,250.00 | 1,152.00 | 1,228.00 | 1,201.01 | 0.82% | 2,114,900 |
| Jan 29, 2026 | 1,221.00 | 1,299.00 | 1,200.00 | 1,218.00 | 1,191.23 | 0.16% | 1,828,200 |
| Jan 28, 2026 | 1,255.00 | 1,281.00 | 1,211.00 | 1,216.00 | 1,189.27 | -6.25% | 1,692,000 |
| Jan 27, 2026 | 1,261.00 | 1,427.00 | 1,230.00 | 1,297.00 | 1,268.49 | 2.85% | 8,106,400 |
| Jan 26, 2026 | 1,400.00 | 1,489.00 | 1,261.00 | 1,261.00 | 1,233.29 | 6.06% | 10,535,800 |
| Jan 23, 2026 | 1,114.00 | 1,200.00 | 1,090.00 | 1,189.00 | 1,162.87 | 4.94% | 1,026,200 |
| Jan 22, 2026 | 1,130.00 | 1,170.00 | 1,114.00 | 1,133.00 | 1,108.10 | 1.34% | 462,900 |
| Jan 21, 2026 | 1,083.00 | 1,135.00 | 1,081.00 | 1,118.00 | 1,093.43 | -2.19% | 576,200 |
| Jan 20, 2026 | 1,147.00 | 1,200.00 | 1,134.00 | 1,143.00 | 1,117.88 | -0.61% | 610,000 |
| Jan 19, 2026 | 1,235.00 | 1,235.00 | 1,123.00 | 1,150.00 | 1,124.73 | -9.09% | 1,009,200 |
| Jan 16, 2026 | 1,250.00 | 1,276.00 | 1,171.00 | 1,265.00 | 1,237.20 | 0.72% | 1,139,300 |
| Jan 15, 2026 | 1,113.00 | 1,265.00 | 1,108.00 | 1,256.00 | 1,228.40 | 11.84% | 1,862,600 |
| Jan 14, 2026 | 1,042.00 | 1,132.00 | 1,031.00 | 1,123.00 | 1,098.32 | 7.77% | 1,011,500 |
| Jan 13, 2026 | 1,074.00 | 1,074.00 | 1,015.00 | 1,042.00 | 1,019.10 | -0.86% | 611,400 |
| Jan 9, 2026 | 1,062.00 | 1,079.00 | 1,037.00 | 1,051.00 | 1,027.90 | -2.69% | 489,800 |
| Jan 8, 2026 | 1,098.00 | 1,140.00 | 1,056.00 | 1,080.00 | 1,056.26 | -1.82% | 843,100 |
| Jan 7, 2026 | 1,028.00 | 1,125.00 | 1,008.00 | 1,100.00 | 1,075.82 | 5.77% | 1,579,100 |
| Jan 6, 2026 | 1,126.00 | 1,145.00 | 1,028.00 | 1,040.00 | 1,017.14 | -7.23% | 1,465,400 |
| Jan 5, 2026 | 1,140.00 | 1,142.00 | 1,082.00 | 1,121.00 | 1,096.36 | -3.36% | 1,451,700 |
| Dec 30, 2025 | 1,245.00 | 1,293.00 | 1,143.00 | 1,160.00 | 1,134.51 | -8.37% | 2,652,700 |
| Dec 29, 2025 | 1,155.00 | 1,314.00 | 1,127.00 | 1,266.00 | 1,238.18 | 12.43% | 5,603,400 |
| Dec 26, 2025 | 1,093.00 | 1,193.00 | 1,056.00 | 1,126.00 | 1,101.25 | 6.63% | 5,610,900 |
| Dec 25, 2025 | 1,160.00 | 1,195.00 | 1,023.00 | 1,056.00 | 1,032.79 | -5.21% | 5,658,400 |
| Dec 24, 2025 | 1,421.00 | 1,541.00 | 1,111.00 | 1,114.00 | 1,089.52 | -10.23% | 16,070,100 |
| Dec 23, 2025 | 1,120.00 | 1,267.00 | 1,109.00 | 1,241.00 | 1,213.73 | 13.85% | 11,127,700 |
| Dec 22, 2025 | 974.00 | 1,090.00 | 973.00 | 1,090.00 | 1,066.04 | 15.96% | 4,654,800 |
| Dec 19, 2025 | 948.00 | 972.00 | 900.00 | 940.00 | 919.34 | -1.67% | 2,689,200 |
| Dec 18, 2025 | 930.00 | 975.00 | 912.00 | 956.00 | 934.99 | -0.10% | 4,276,900 |
| Dec 17, 2025 | 847.00 | 980.00 | 838.00 | 957.00 | 935.97 | 14.47% | 9,145,500 |
| Dec 16, 2025 | 877.00 | 900.00 | 822.00 | 836.00 | 817.63 | -5.43% | 3,604,400 |
| Dec 15, 2025 | 801.00 | 884.00 | 781.00 | 884.00 | 864.57 | 8.60% | 3,708,100 |
| Dec 12, 2025 | 769.00 | 820.00 | 739.00 | 814.00 | 796.11 | 5.99% | 3,867,100 |
| Dec 11, 2025 | 800.00 | 817.00 | 756.00 | 768.00 | 751.12 | -7.47% | 3,549,000 |
| Dec 10, 2025 | 825.00 | 874.00 | 800.00 | 830.00 | 811.76 | 2.47% | 9,364,300 |
| Dec 9, 2025 | 709.00 | 831.00 | 706.00 | 810.00 | 792.20 | 15.06% | 9,716,800 |
| Dec 8, 2025 | 699.00 | 843.00 | 687.00 | 704.00 | 688.53 | - | 7,580,900 |
| Dec 5, 2025 | 708.00 | 748.00 | 668.00 | 704.00 | 688.53 | 5.39% | 5,808,100 |
| Dec 4, 2025 | 665.00 | 687.00 | 622.00 | 668.00 | 653.32 | - | 2,982,700 |
| Dec 3, 2025 | 613.00 | 703.00 | 610.00 | 668.00 | 653.32 | 9.69% | 5,235,000 |
| Dec 2, 2025 | 600.00 | 615.00 | 577.00 | 609.00 | 595.62 | 2.87% | 404,400 |
| Dec 1, 2025 | 583.00 | 597.00 | 560.00 | 592.00 | 578.99 | 2.60% | 325,700 |