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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,907	1,889	1,889	1,918	1,868	241,600
February 19, 2026	1,927	1,918	1,918	1,930	1,898	202,300
February 18, 2026	1,905	1,924	1,924	1,946	1,873	402,500
February 17, 2026	1,872	1,865	1,865	1,876	1,850	162,600
February 16, 2026	1,861	1,881	1,881	1,890	1,853	176,900
February 13, 2026	1,912	1,875	1,875	1,925	1,862	404,600
February 12, 2026	1,995	1,951	1,951	2,000	1,948	330,400
February 10, 2026	1,963	2,018	2,018	2,023	1,948	226,100
February 09, 2026	1,949	1,942	1,942	1,962	1,928	204,600
February 06, 2026	1,921	1,927	1,927	1,936	1,897	374,300
February 05, 2026	1,928	1,950	1,950	1,992	1,905	468,200
February 04, 2026	2,030	1,928	1,928	2,042	1,883	920,200
February 03, 2026	2,096	2,096	2,096	2,126	2,087	191,200
February 02, 2026	2,101	2,067	2,067	2,149	2,055	325,600
January 30, 2026	2,179	2,114	2,114	2,191	2,112	241,500
January 29, 2026	2,220	2,178	2,178	2,237	2,168	143,800
January 28, 2026	2,240	2,240	2,240	2,267	2,238	151,000
January 27, 2026	2,269	2,240	2,240	2,282	2,240	152,300
January 26, 2026	2,300	2,278	2,278	2,301	2,273	162,300
January 23, 2026	2,295	2,320	2,320	2,335	2,279	161,900
January 22, 2026	2,240	2,250	2,250	2,262	2,237	190,500
January 21, 2026	2,228	2,236	2,236	2,238	2,210	153,500
January 20, 2026	2,274	2,254	2,254	2,275	2,233	119,400
January 19, 2026	2,321	2,279	2,279	2,330	2,278	102,300
January 16, 2026	2,290	2,310	2,310	2,332	2,281	145,500
January 15, 2026	2,291	2,306	2,306	2,307	2,269	196,000
January 14, 2026	2,350	2,293	2,293	2,384	2,277	319,200
January 13, 2026	2,386	2,367	2,367	2,398	2,362	167,600
January 09, 2026	2,418	2,397	2,397	2,437	2,383	141,900
January 08, 2026	2,409	2,427	2,427	2,478	2,396	366,200
January 07, 2026	2,308	2,339	2,339	2,356	2,300	234,700
January 06, 2026	2,275	2,322	2,322	2,338	2,262	238,700
January 05, 2026	2,287	2,245	2,245	2,340	2,240	320,800
December 30, 2025	2,396	2,337	2,337	2,416	2,337	217,200
December 29, 2025	2,410	2,397	2,397	2,410	2,374	167,700
December 26, 2025	2,397	2,382	2,382	2,425	2,382	200,800
December 25, 2025	2,350	2,367	2,367	2,395	2,349	89,600
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

TechMatrix Corporation (3762.T) JPX