Techno Mathematical Co., Ltd. (3787.T) JPX
499.00
-7(-1.38%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
499.00
-7(-1.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 505 | 499 | 499 | 505 | 497 | 4,700 |
| April 02, 2026 | 510 | 506 | 506 | 517 | 492 | 30,700 |
| April 01, 2026 | 551 | 519 | 519 | 551 | 491 | 86,200 |
| March 31, 2026 | 574 | 571 | 571 | 579 | 570 | 2,300 |
| March 30, 2026 | 577 | 574 | 574 | 583 | 564 | 5,100 |
| March 27, 2026 | 581 | 595 | 595 | 595 | 577 | 4,400 |
| March 26, 2026 | 598 | 581 | 581 | 598 | 579 | 14,300 |
| March 25, 2026 | 597 | 595 | 595 | 603 | 595 | 2,500 |
| March 24, 2026 | 606 | 593 | 593 | 609 | 593 | 5,900 |
| March 23, 2026 | 603 | 603 | 603 | 609 | 603 | 5,000 |
| March 19, 2026 | 625 | 619 | 619 | 625 | 619 | 7,500 |
| March 18, 2026 | 641 | 643 | 643 | 643 | 620 | 15,200 |
| March 17, 2026 | 674 | 640 | 640 | 674 | 637 | 6,200 |
| March 16, 2026 | 621 | 675 | 675 | 678 | 621 | 17,500 |
| March 13, 2026 | 633 | 620 | 620 | 633 | 620 | 7,200 |
| March 12, 2026 | 648 | 633 | 633 | 648 | 632 | 5,100 |
| March 11, 2026 | 654 | 630 | 630 | 654 | 627 | 5,800 |
| March 10, 2026 | 624 | 627 | 627 | 644 | 624 | 2,300 |
| March 09, 2026 | 631 | 615 | 615 | 633 | 615 | 11,600 |
| March 06, 2026 | 654 | 650 | 650 | 664 | 640 | 4,000 |
| March 05, 2026 | 665 | 654 | 654 | 665 | 639 | 3,200 |
| March 04, 2026 | 670 | 629 | 629 | 670 | 626 | 20,500 |
| March 03, 2026 | 700 | 668 | 668 | 701 | 668 | 6,200 |
| March 02, 2026 | 700 | 700 | 700 | 710 | 684 | 7,200 |
| February 27, 2026 | 665 | 700 | 700 | 706 | 650 | 20,900 |
| February 26, 2026 | 675 | 665 | 665 | 680 | 664 | 11,300 |
| February 25, 2026 | 722 | 678 | 678 | 738 | 676 | 32,400 |
| February 24, 2026 | 682 | 679 | 679 | 693 | 673 | 15,300 |
| February 20, 2026 | 694 | 662 | 0 | 694 | 648 | 20,500 |
| February 19, 2026 | 637 | 709 | 0 | 730 | 631 | 83,500 |
| February 18, 2026 | 693 | 642 | 0 | 698 | 637 | 27,300 |
| February 17, 2026 | 644 | 672 | 0 | 673 | 627 | 40,200 |
| February 16, 2026 | 616 | 634 | 0 | 636 | 609 | 24,300 |
| February 13, 2026 | 641 | 615 | 0 | 641 | 592 | 77,700 |
| February 12, 2026 | 720 | 651 | 0 | 770 | 643 | 220,500 |
| February 10, 2026 | 599 | 691 | 0 | 691 | 591 | 16,600 |
| February 09, 2026 | 577 | 591 | 0 | 591 | 576 | 9,500 |
| February 06, 2026 | 574 | 575 | 0 | 585 | 574 | 3,600 |
| February 05, 2026 | 575 | 574 | 0 | 575 | 570 | 3,500 |
| February 04, 2026 | 600 | 570 | 0 | 600 | 563 | 10,000 |
| February 03, 2026 | 590 | 600 | 0 | 608 | 590 | 6,900 |
| February 02, 2026 | 583 | 610 | 0 | 611 | 583 | 6,700 |
| January 30, 2026 | 599 | 581 | 0 | 599 | 577 | 7,500 |
| January 29, 2026 | 595 | 589 | 0 | 599 | 589 | 4,200 |
| January 28, 2026 | 580 | 589 | 0 | 598 | 580 | 7,700 |
| January 27, 2026 | 575 | 577 | 0 | 581 | 571 | 3,600 |
| January 26, 2026 | 591 | 573 | 0 | 591 | 570 | 8,700 |
| January 23, 2026 | 595 | 591 | 0 | 595 | 586 | 2,700 |
| January 22, 2026 | 592 | 585 | 0 | 595 | 585 | 3,900 |
| January 21, 2026 | 589 | 591 | 0 | 591 | 585 | 2,500 |
| January 20, 2026 | 590 | 590 | 0 | 590 | 589 | 2,600 |
| January 19, 2026 | 585 | 590 | 0 | 590 | 583 | 3,000 |
| January 16, 2026 | 592 | 587 | 0 | 592 | 580 | 3,700 |
| January 15, 2026 | 609 | 592 | 0 | 610 | 589 | 15,300 |
| January 14, 2026 | 626 | 619 | 0 | 646 | 619 | 5,000 |
| January 13, 2026 | 627 | 630 | 0 | 639 | 614 | 4,100 |
| January 09, 2026 | 611 | 627 | 0 | 635 | 608 | 10,800 |
| January 08, 2026 | 618 | 618 | 0 | 618 | 617 | 1,700 |
| January 07, 2026 | 595 | 611 | 0 | 611 | 595 | 3,800 |
| January 06, 2026 | 599 | 595 | 0 | 600 | 591 | 2,400 |