Tecnos Japan Incorporated - 3666.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2025	1,152	1,151	1,151	1,153	1,151	27,900
April 25, 2025	1,152	1,153	1,153	1,153	1,151	33,000
April 24, 2025	1,152	1,152	1,152	1,155	1,152	17,800
April 23, 2025	1,152	1,152	1,152	1,153	1,152	19,400
April 22, 2025	1,153	1,152	1,152	1,154	1,152	2,800
April 21, 2025	1,152	1,152	1,152	1,154	1,152	14,400
April 18, 2025	1,152	1,154	1,154	1,157	1,152	15,200
April 17, 2025	1,151	1,155	1,155	1,155	1,151	35,500
April 16, 2025	1,151	1,155	1,155	1,155	1,151	35,500
April 15, 2025	1,151	1,153	1,153	1,153	1,151	8,500
April 14, 2025	1,151	1,153	1,153	1,153	1,151	15,800
April 11, 2025	1,151	1,153	1,153	1,153	1,151	28,100
April 10, 2025	1,151	1,151	1,151	1,151	1,151	22,200
April 09, 2025	1,150	1,150	1,150	1,152	1,150	30,200
April 08, 2025	1,149	1,151	1,151	1,151	1,149	92,400
April 07, 2025	1,149	1,149	1,149	1,151	1,146	225,800
April 04, 2025	1,150	1,149	1,149	1,151	1,149	54,100
April 03, 2025	1,150	1,149	1,149	1,150	1,149	16,800
April 02, 2025	1,150	1,149	1,149	1,150	1,149	16,800
April 01, 2025	1,151	1,149	1,149	1,151	1,149	17,500
March 31, 2025	1,149	1,151	1,151	1,152	1,149	45,800
March 28, 2025	1,149	1,149	1,149	1,150	1,149	26,900
March 27, 2025	1,148	1,148	1,148	1,150	1,148	17,600
March 26, 2025	1,148	1,148	1,148	1,150	1,148	17,600
March 25, 2025	1,148	1,148	1,148	1,152	1,148	72,300
March 24, 2025	1,146	1,146	1,146	1,149	1,146	48,900
March 21, 2025	1,146	1,146	1,146	1,148	1,145	58,400
March 19, 2025	1,148	1,147	1,147	1,150	1,146	101,900
March 18, 2025	1,153	1,152	1,152	1,153	1,152	42,100
March 17, 2025	1,152	1,152	1,152	1,154	1,150	247,500
March 14, 2025	1,152	1,152	1,152	1,153	1,152	33,800
March 13, 2025	1,152	1,152	1,152	1,152	1,152	51,700
March 12, 2025	1,152	1,152	1,152	1,153	1,152	58,100
March 11, 2025	1,152	1,151	1,151	1,153	1,151	61,600
March 10, 2025	1,151	1,152	1,152	1,152	1,151	309,200
March 07, 2025	1,151	1,151	1,151	1,152	1,150	83,300
March 06, 2025	1,150	1,150	1,150	1,151	1,150	62,100
March 05, 2025	1,150	1,150	1,150	1,152	1,150	97,100
March 04, 2025	1,150	1,150	1,150	1,152	1,150	434,300
March 03, 2025	1,150	1,149	1,149	1,150	1,149	158,200
February 28, 2025	1,150	1,149	1,149	1,150	1,149	217,600
February 27, 2025	1,149	1,149	1,149	1,150	1,149	111,500
February 26, 2025	1,149	1,149	1,149	1,150	1,149	136,400
February 25, 2025	1,149	1,149	1,149	1,150	1,149	92,200
February 21, 2025	1,149	1,149	1,149	1,150	1,149	94,500
February 20, 2025	1,149	1,149	1,149	1,150	1,149	425,600
February 19, 2025	1,149	1,149	1,149	1,150	1,149	205,900
February 18, 2025	1,150	1,150	1,150	1,150	1,149	254,600
February 17, 2025	1,150	1,150	1,150	1,151	1,150	559,800
February 14, 2025	1,149	1,150	1,150	1,151	1,149	480,600
February 13, 2025	1,150	1,149	1,149	1,151	1,149	529,400
February 12, 2025	1,150	1,149	1,149	1,151	1,149	595,000
February 10, 2025	1,151	1,149	1,149	1,151	1,149	1.33M
February 07, 2025	1,151	1,151	1,151	1,152	1,149	4.05M
February 06, 2025	1,133	1,133	1,133	1,133	1,133	206,200
February 05, 2025	983	983	983	983	983	54,700
February 04, 2025	824	833	833	837	818	104,500
February 03, 2025	830	831	831	833	824	30,600
January 31, 2025	824	833	833	839	824	74,400
January 30, 2025	830	820	820	844	820	414,400

Tecnos Japan Incorporated (3666.T) JPX