TechMatrix Corporation - 3762.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,349	2,336	2,336	2,370	2,336	131,900
December 23, 2025	2,307	2,350	2,350	2,362	2,304	223,700
December 22, 2025	2,342	2,307	2,307	2,355	2,306	255,600
December 19, 2025	2,324	2,335	2,335	2,361	2,318	262,100
December 18, 2025	2,260	2,288	2,288	2,303	2,245	119,400
December 17, 2025	2,270	2,256	2,256	2,297	2,246	150,200
December 16, 2025	2,290	2,258	2,258	2,317	2,253	107,300
December 15, 2025	2,281	2,298	2,298	2,327	2,278	122,800
December 12, 2025	2,230	2,274	2,274	2,288	2,217	169,300
December 11, 2025	2,268	2,219	2,219	2,276	2,214	146,400
December 10, 2025	2,310	2,280	2,280	2,310	2,271	147,700
December 09, 2025	2,323	2,301	2,301	2,330	2,280	142,100
December 08, 2025	2,333	2,323	2,323	2,374	2,319	246,500
December 05, 2025	2,275	2,332	2,332	2,348	2,275	268,700
December 04, 2025	2,250	2,268	2,268	2,293	2,244	261,800
December 03, 2025	2,222	2,226	2,226	2,261	2,222	329,500
December 02, 2025	2,204	2,191	2,191	2,233	2,176	128,200
December 01, 2025	2,186	2,206	2,206	2,235	2,172	152,200
November 28, 2025	2,175	2,174	2,174	2,188	2,163	114,700
November 27, 2025	2,180	2,169	2,169	2,190	2,155	105,800
November 26, 2025	2,180	2,168	2,168	2,183	2,152	104,100
November 25, 2025	2,180	2,170	2,170	2,182	2,142	131,900
November 21, 2025	2,049	2,181	2,181	2,181	2,043	365,300
November 20, 2025	2,062	2,043	2,043	2,062	2,038	233,900
November 19, 2025	2,046	2,047	2,047	2,065	2,036	143,500
November 18, 2025	2,054	2,064	2,064	2,089	2,047	128,500
November 17, 2025	2,061	2,076	2,076	2,076	2,041	198,600
November 14, 2025	2,058	2,061	2,061	2,069	2,032	200,600
November 13, 2025	2,091	2,071	2,071	2,103	2,064	107,700
November 12, 2025	2,079	2,076	2,076	2,105	2,067	129,000
November 11, 2025	2,034	2,066	2,066	2,066	2,031	198,300
November 10, 2025	2,050	2,057	2,057	2,065	2,038	124,400
November 07, 2025	2,061	2,057	2,057	2,080	2,033	133,000
November 06, 2025	2,077	2,055	2,055	2,080	2,052	204,800
November 05, 2025	2,077	2,055	2,055	2,080	2,052	332,600
November 04, 2025	2,047	2,077	2,077	2,078	2,012	516,800
October 31, 2025	2,164	2,185	2,185	2,187	2,141	299,800
October 30, 2025	2,097	2,122	2,122	2,130	2,095	386,600
October 29, 2025	2,111	2,087	2,087	2,114	2,059	227,000
October 28, 2025	2,190	2,106	2,106	2,190	2,105	150,700
October 27, 2025	2,245	2,197	2,197	2,250	2,197	167,400
October 24, 2025	2,227	2,249	2,249	2,249	2,216	147,900
October 23, 2025	2,194	2,228	2,228	2,233	2,189	232,500
October 22, 2025	2,145	2,188	2,188	2,190	2,135	199,100
October 21, 2025	2,105	2,128	2,128	2,148	2,098	151,000
October 20, 2025	2,097	2,109	2,109	2,109	2,084	111,800
October 17, 2025	2,052	2,054	2,054	2,068	2,040	113,700
October 16, 2025	2,119	2,073	2,073	2,125	2,072	101,100
October 15, 2025	2,072	2,110	2,110	2,116	2,062	137,300
October 14, 2025	2,116	2,060	2,060	2,133	2,043	276,400
October 10, 2025	2,193	2,154	2,154	2,214	2,154	148,400
October 09, 2025	2,185	2,207	2,207	2,222	2,171	160,200
October 08, 2025	2,176	2,190	2,190	2,200	2,165	162,800
October 07, 2025	2,179	2,176	2,176	2,184	2,156	132,700
October 06, 2025	2,200	2,179	2,179	2,222	2,145	339,800
October 03, 2025	2,098	2,104	2,104	2,125	2,087	145,200
October 02, 2025	2,100	2,100	2,100	2,124	2,083	172,800
October 01, 2025	2,145	2,097	2,097	2,160	2,095	168,600
September 30, 2025	2,136	2,163	2,163	2,167	2,130	191,300
September 29, 2025	2,151	2,116	2,116	2,169	2,112	189,900

TechMatrix Corporation (3762.T) JPX