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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,088	2,119	2,119	2,129	2,070	175,600
August 15, 2025	2,115	2,098	2,098	2,122	2,086	187,500
August 14, 2025	2,148	2,114	2,114	2,151	2,091	194,100
August 13, 2025	2,154	2,151	2,151	2,192	2,137	128,700
August 12, 2025	2,160	2,154	2,154	2,167	2,136	100,400
August 08, 2025	2,150	2,160	2,160	2,168	2,132	121,900
August 07, 2025	2,113	2,139	2,139	2,139	2,091	111,700
August 06, 2025	2,119	2,120	2,120	2,120	2,081	107,200
August 05, 2025	2,086	2,118	2,118	2,177	2,083	243,600
August 04, 2025	2,063	2,072	2,072	2,088	2,044	172,300
August 01, 2025	2,026	2,097	2,097	2,105	1,980	770,800
July 31, 2025	2,164	2,170	2,170	2,180	2,132	271,900
July 30, 2025	2,141	2,162	2,162	2,165	2,111	262,400
July 29, 2025	2,084	2,113	2,113	2,119	2,064	251,900
July 28, 2025	2,146	2,098	2,098	2,154	2,098	197,600
July 25, 2025	2,133	2,136	2,136	2,168	2,125	124,000
July 24, 2025	2,137	2,130	2,130	2,167	2,104	175,600
July 23, 2025	2,101	2,120	2,120	2,134	2,076	194,300
July 22, 2025	2,110	2,102	2,102	2,131	2,097	103,100
July 18, 2025	2,145	2,110	2,110	2,145	2,101	102,400
July 17, 2025	2,100	2,136	2,136	2,140	2,100	90,500
July 16, 2025	2,081	2,094	2,094	2,112	2,078	95,200
July 15, 2025	2,114	2,083	2,083	2,114	2,081	79,300
July 14, 2025	2,100	2,107	2,107	2,113	2,086	87,700
July 11, 2025	2,142	2,107	2,107	2,161	2,107	107,500
July 10, 2025	2,175	2,142	2,142	2,178	2,131	168,000
July 09, 2025	2,166	2,162	2,162	2,175	2,143	70,300
July 08, 2025	2,152	2,165	2,165	2,176	2,142	124,800
July 07, 2025	2,138	2,130	2,130	2,145	2,111	156,800
July 04, 2025	2,175	2,129	2,129	2,181	2,129	171,800
July 03, 2025	2,225	2,174	2,174	2,226	2,159	183,900
July 02, 2025	2,223	2,217	2,217	2,233	2,204	143,000
July 01, 2025	2,261	2,247	2,247	2,261	2,223	69,200
June 30, 2025	2,260	2,261	2,261	2,290	2,252	96,000
June 27, 2025	2,272	2,259	2,259	2,278	2,225	186,700
June 26, 2025	2,260	2,272	2,272	2,292	2,248	154,200
June 25, 2025	2,248	2,256	2,256	2,271	2,222	198,300
June 24, 2025	2,209	2,233	2,233	2,265	2,201	237,400
June 23, 2025	2,178	2,165	2,165	2,183	2,153	102,400
June 20, 2025	2,220	2,178	2,178	2,229	2,167	714,300
June 19, 2025	2,251	2,236	2,236	2,270	2,227	118,100
June 18, 2025	2,284	2,259	2,259	2,310	2,255	165,800
June 17, 2025	2,288	2,292	2,292	2,329	2,276	117,300
June 16, 2025	2,302	2,293	2,293	2,313	2,260	154,400
June 13, 2025	2,291	2,280	2,280	2,314	2,258	290,200
June 12, 2025	2,262	2,285	2,285	2,297	2,259	209,300
June 11, 2025	2,185	2,238	2,238	2,246	2,173	188,400
June 10, 2025	2,205	2,168	2,168	2,210	2,168	137,400
June 09, 2025	2,200	2,207	2,207	2,227	2,191	167,100
June 06, 2025	2,174	2,155	2,155	2,194	2,151	174,600
June 05, 2025	2,137	2,156	2,156	2,207	2,135	249,900
June 04, 2025	2,090	2,125	2,125	2,139	2,088	169,700
June 03, 2025	2,131	2,086	2,086	2,131	2,078	122,100
June 02, 2025	2,091	2,111	2,111	2,111	2,072	177,000
May 30, 2025	2,084	2,118	2,118	2,122	2,075	162,800
May 29, 2025	2,109	2,085	2,085	2,109	2,078	118,000
May 28, 2025	2,140	2,103	2,103	2,140	2,099	104,600
May 27, 2025	2,129	2,121	2,121	2,153	2,120	125,800
May 26, 2025	2,068	2,113	2,113	2,127	2,049	99,600
May 23, 2025	2,062	2,039	2,039	2,077	2,036	95,700

TechMatrix Corporation (3762.T) JPX