Skip to main content
Totech Corporation (TYO:9960)
Japan flag Japan · Delayed Price · Currency is JPY
3,890.00
+150.00 (4.01%)
Apr 28, 2026, 3:30 PM JST

Totech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,775.003,900.003,740.003,890.003,890.004.01%98,100
Apr 27, 20263,680.003,770.003,675.003,740.003,740.001.36%51,400
Apr 24, 20263,735.003,750.003,650.003,690.003,690.000.41%46,500
Apr 23, 20263,690.003,775.003,640.003,675.003,675.00-0.81%59,500
Apr 22, 20263,780.003,780.003,705.003,705.003,705.00-2.11%40,200
Apr 21, 20263,820.003,850.003,785.003,785.003,785.00-33,400
Apr 20, 20263,830.003,830.003,765.003,785.003,785.00-0.39%40,600
Apr 17, 20263,870.003,885.003,800.003,800.003,800.00-2.81%35,600
Apr 16, 20263,970.003,970.003,885.003,910.003,910.00-1.51%59,400
Apr 15, 20264,160.004,190.003,970.003,970.003,970.00-1.73%83,500
Apr 14, 20264,075.004,145.004,030.004,040.004,040.001.64%67,600
Apr 13, 20264,015.004,075.003,950.003,975.003,975.00-1.61%39,100
Apr 10, 20264,030.004,065.004,020.004,040.004,040.000.75%47,200
Apr 9, 20263,955.004,015.003,935.004,010.004,010.001.01%55,100
Apr 8, 20263,965.003,970.003,905.003,970.003,970.005.17%62,100
Apr 7, 20263,745.003,795.003,745.003,775.003,775.000.80%32,800
Apr 6, 20263,760.003,790.003,735.003,745.003,745.00-0.40%39,600
Apr 3, 20263,765.003,800.003,735.003,760.003,760.000.67%39,900
Apr 2, 20263,850.003,920.003,735.003,735.003,735.00-1.84%76,300
Apr 1, 20263,780.003,840.003,740.003,805.003,805.004.53%54,500
Mar 31, 20263,640.003,730.003,600.003,640.003,640.00-1.89%60,400
Mar 30, 20263,610.003,725.003,600.003,710.003,710.00-4.63%79,400
Mar 27, 20263,890.003,905.003,860.003,890.003,808.00-0.89%87,600
Mar 26, 20263,950.003,970.003,875.003,925.003,842.26-0.63%72,200
Mar 25, 20264,005.004,035.003,940.003,950.003,866.741.80%85,300
Mar 24, 20263,885.003,895.003,825.003,880.003,798.213.05%53,000
Mar 23, 20263,840.003,840.003,705.003,765.003,685.63-5.40%71,800
Mar 19, 20264,065.004,095.003,980.003,980.003,896.10-4.78%49,700
Mar 18, 20264,090.004,180.004,080.004,180.004,091.893.85%60,000
Mar 17, 20264,050.004,075.004,000.004,025.003,940.150.63%31,800
Mar 16, 20264,015.004,115.003,965.004,000.003,915.68-0.99%98,700
Mar 13, 20264,000.004,085.004,000.004,040.003,954.84-1.22%60,100
Mar 12, 20264,125.004,150.004,065.004,090.004,003.78-2.50%49,900
Mar 11, 20264,225.004,340.004,190.004,195.004,106.570.96%77,900
Mar 10, 20264,150.004,225.004,120.004,155.004,067.413.10%79,400
Mar 9, 20264,000.004,080.003,930.004,030.003,945.05-5.51%82,000
Mar 6, 20264,250.004,275.004,145.004,265.004,175.10-1.27%93,600
Mar 5, 20264,310.004,425.004,270.004,320.004,228.943.60%81,800
Mar 4, 20264,185.004,250.004,075.004,170.004,082.10-4.69%143,200
Mar 3, 20264,490.004,570.004,340.004,375.004,282.78-2.99%114,100
Mar 2, 20264,430.004,525.004,350.004,510.004,414.93-1.31%69,700
Feb 27, 20264,355.004,590.004,355.004,570.004,473.673.98%126,900
Feb 26, 20264,430.004,455.004,360.004,395.004,302.350.46%54,400
Feb 25, 20264,435.004,435.004,340.004,375.004,282.78-1.35%61,900
Feb 24, 20264,395.004,455.004,310.004,435.004,341.512.42%95,400
Feb 20, 20264,325.004,365.004,255.004,330.004,238.72-0.92%63,700
Feb 19, 20264,345.004,375.004,315.004,370.004,277.880.23%51,500
Feb 18, 20264,200.004,365.004,195.004,360.004,268.093.93%97,300
Feb 17, 20264,215.004,240.004,125.004,195.004,106.57-0.94%125,900
Feb 16, 20264,235.004,320.004,175.004,235.004,145.73-1.63%126,800
Feb 13, 20264,445.004,480.004,215.004,305.004,214.25-3.37%121,900
Feb 12, 20264,380.004,520.004,380.004,455.004,361.092.41%152,300
Feb 10, 20264,275.004,360.004,270.004,350.004,258.301.99%74,200
Feb 9, 20264,230.004,280.004,200.004,265.004,175.103.02%83,900
Feb 6, 20264,120.004,140.004,075.004,140.004,052.730.98%80,700
Feb 5, 20264,210.004,210.004,080.004,100.004,013.57-1.32%65,500
Feb 4, 20264,210.004,210.004,115.004,155.004,067.41-0.48%69,200
Feb 3, 20264,025.004,190.004,020.004,175.004,086.994.51%113,200
Feb 2, 20264,025.004,110.003,995.003,995.003,910.79-0.62%82,500
Jan 30, 20264,065.004,065.004,005.004,020.003,935.26-1.11%77,000
Jan 29, 20264,115.004,135.004,015.004,065.003,979.31-1.22%71,100
Jan 28, 20264,155.004,165.004,110.004,115.004,028.26-1.44%46,100
Jan 27, 20264,170.004,185.004,125.004,175.004,086.99-0.36%57,500
Jan 26, 20264,160.004,265.004,150.004,190.004,101.68-1.53%114,600
Jan 23, 20264,280.004,330.004,225.004,255.004,165.310.12%142,500
Jan 22, 20264,130.004,280.004,130.004,250.004,160.413.41%99,100
Jan 21, 20264,105.004,150.004,070.004,110.004,023.36-0.24%79,800
Jan 20, 20264,160.004,170.004,095.004,120.004,033.15-0.48%113,800
Jan 19, 20264,110.004,180.004,085.004,140.004,052.730.73%115,500
Jan 16, 20264,045.004,125.004,035.004,110.004,023.361.48%64,400
Jan 15, 20263,965.004,070.003,965.004,050.003,964.631.89%82,800
Jan 14, 20263,895.003,975.003,890.003,975.003,891.212.19%46,700
Jan 13, 20263,920.003,935.003,880.003,890.003,808.001.57%53,800
Jan 9, 20263,840.003,850.003,760.003,830.003,749.261.59%49,600
Jan 8, 20263,755.003,880.003,755.003,770.003,690.53-0.13%72,500
Jan 7, 20263,750.003,800.003,745.003,775.003,695.420.13%42,200
Jan 6, 20263,720.003,785.003,720.003,770.003,690.531.75%37,100
Jan 5, 20263,680.003,725.003,680.003,705.003,626.901.09%41,100
Dec 30, 20253,675.003,720.003,655.003,665.003,587.74-0.95%34,900
Dec 29, 20253,695.003,735.003,670.003,700.003,622.010.82%46,900
Dec 26, 20253,680.003,710.003,665.003,670.003,592.64-0.27%28,700
Dec 25, 20253,710.003,710.003,650.003,680.003,602.43-0.14%20,400
Dec 24, 20253,725.003,745.003,670.003,685.003,607.32-1.07%30,700
Dec 23, 20253,730.003,745.003,695.003,725.003,646.48-0.13%42,500
Dec 22, 20253,750.003,765.003,710.003,730.003,651.370.40%67,200
Dec 19, 20253,615.003,730.003,615.003,715.003,636.692.77%76,800
Dec 18, 20253,570.003,635.003,565.003,615.003,538.801.26%45,000
Dec 17, 20253,570.003,590.003,500.003,570.003,494.751.13%51,400
Dec 16, 20253,600.003,615.003,530.003,530.003,455.59-2.62%47,500
Dec 15, 20253,585.003,630.003,545.003,625.003,548.590.83%37,300
Dec 12, 20253,610.003,610.003,565.003,595.003,519.221.55%66,300
Dec 11, 20253,580.003,595.003,520.003,540.003,465.38-0.28%29,800
Dec 10, 20253,630.003,650.003,550.003,550.003,475.17-1.53%53,600
Dec 9, 20253,600.003,650.003,575.003,605.003,529.01-0.69%57,300
Dec 8, 20253,570.003,655.003,570.003,630.003,553.482.69%94,000
Dec 5, 20253,510.003,560.003,505.003,535.003,460.48-0.28%36,600
Dec 4, 20253,500.003,575.003,500.003,545.003,470.271.29%52,900
Dec 3, 20253,595.003,665.003,480.003,500.003,426.22-2.64%76,100
Dec 2, 20253,680.003,680.003,575.003,595.003,519.22-2.31%103,700
Dec 1, 20253,650.003,690.003,575.003,680.003,602.431.10%74,300