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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TechMatrix Corporation (3762.T) JPX