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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	2,149	2,186	2,173	2,186	2,146	398,600
September 25, 2025	2,124	2,161	2,148.15	2,163	2,124	198,100
September 24, 2025	2,130	2,125	2,112.36	2,153	2,093	251,000
September 22, 2025	2,108	2,122	2,109.38	2,140	2,108	153,700
September 19, 2025	2,131	2,107	2,094.47	2,135	2,090	264,900
September 18, 2025	2,120	2,114	2,101.43	2,144	2,106	250,500
September 17, 2025	2,109	2,110	2,110	2,125	2,090	222,900
September 16, 2025	2,149	2,113	2,113	2,149	2,106	164,000
September 12, 2025	2,139	2,157	2,157	2,163	2,116	231,600
September 11, 2025	2,099	2,107	2,107	2,129	2,094	178,800
September 10, 2025	2,090	2,090	2,090	2,103	2,070	205,300
September 09, 2025	2,068	2,074	2,074	2,088	2,060	145,600
September 08, 2025	2,022	2,064	2,064	2,064	2,018	190,600
September 05, 2025	2,000	1,985	1,985	2,009	1,977	168,700
September 04, 2025	1,973	1,978	1,978	1,982	1,956	125,200
September 03, 2025	1,936	1,958	1,958	1,961	1,936	230,300
September 02, 2025	1,963	1,949	1,949	1,976	1,937	111,200
September 01, 2025	1,985	1,962	1,962	2,006	1,954	136,100
August 29, 2025	2,015	1,996	1,996	2,037	1,988	210,100
August 28, 2025	2,025	2,012	2,012	2,049	2,006	244,500
August 27, 2025	2,041	2,040	2,040	2,050	2,022	145,700
August 26, 2025	2,021	2,041	2,041	2,045	2,015	179,900
August 25, 2025	2,050	2,049	2,049	2,063	2,035	183,100
August 22, 2025	2,097	2,064	2,064	2,099	2,053	238,400
August 21, 2025	2,112	2,118	2,118	2,121	2,088	74,200
August 20, 2025	2,125	2,112	2,112	2,125	2,102	137,000
August 19, 2025	2,130	2,143	2,143	2,160	2,122	61,600
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

TechMatrix Corporation (3762.T) JPX