TechnoPro Holdings, Inc. - 6028.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	4,802	4,813	4,813	4,815	4,800	992,700
September 11, 2025	4,811	4,802	4,802	4,819	4,802	1.39M
September 10, 2025	4,820	4,808	4,808	4,823	4,805	1.98M
September 09, 2025	4,829	4,826	4,826	4,830	4,824	1.85M
September 08, 2025	4,828	4,827	4,827	4,830	4,826	1.19M
September 05, 2025	4,828	4,826	4,826	4,828	4,825	542,800
September 04, 2025	4,826	4,828	4,828	4,828	4,824	1.09M
September 03, 2025	4,824	4,824	4,824	4,826	4,824	762,500
September 02, 2025	4,826	4,824	4,824	4,828	4,823	1.81M
September 01, 2025	4,826	4,826	4,826	4,828	4,826	404,600
August 29, 2025	4,827	4,826	4,826	4,831	4,826	668,500
August 28, 2025	4,825	4,828	4,828	4,830	4,824	661,100
August 27, 2025	4,825	4,824	4,824	4,828	4,823	747,100
August 26, 2025	4,824	4,823	4,823	4,825	4,823	1.01M
August 25, 2025	4,826	4,825	4,825	4,826	4,824	603,600
August 22, 2025	4,825	4,824	4,824	4,827	4,824	627,200
August 21, 2025	4,823	4,823	4,823	4,826	4,821	1.63M
August 20, 2025	4,825	4,822	4,822	4,826	4,821	1.96M
August 19, 2025	4,825	4,824	4,824	4,830	4,823	969,300
August 18, 2025	4,829	4,823	4,823	4,831	4,823	870,400
August 15, 2025	4,825	4,827	4,827	4,830	4,823	981,900
August 14, 2025	4,828	4,825	4,825	4,831	4,823	2.02M
August 13, 2025	4,835	4,828	4,828	4,838	4,827	1.71M
August 12, 2025	4,825	4,830	4,830	4,831	4,822	1.96M
August 08, 2025	4,835	4,820	4,820	4,842	4,810	6.23M
August 07, 2025	4,855	4,835	4,835	4,860	4,833	7.3M
August 06, 2025	4,840	4,876	4,876	4,886	4,772	2.59M
August 05, 2025	4,935	4,977	4,977	5,004	4,875	1.15M
August 04, 2025	4,933	4,959	4,959	4,995	4,909	973,900
August 01, 2025	4,860	4,968	4,968	4,968	4,838	751,000
July 31, 2025	4,775	4,814	4,814	4,838	4,744	679,500
July 30, 2025	4,703	4,763	4,763	4,770	4,680	666,700
July 29, 2025	4,616	4,735	4,735	4,755	4,614	454,800
July 28, 2025	4,704	4,665	4,665	4,707	4,643	686,500
July 25, 2025	4,609	4,725	4,725	4,756	4,591	1.4M
July 24, 2025	4,520	4,642	4,642	4,722	4,481	1.99M
July 23, 2025	4,333	4,338	4,338	4,397	4,279	563,100
July 22, 2025	4,339	4,315	4,315	4,371	4,285	516,400
July 18, 2025	4,434	4,382	4,382	4,444	4,378	441,500
July 17, 2025	4,350	4,434	4,434	4,436	4,345	340,600
July 16, 2025	4,358	4,375	4,375	4,420	4,345	293,400
July 15, 2025	4,320	4,359	4,359	4,384	4,307	281,900
July 14, 2025	4,263	4,317	4,317	4,325	4,245	257,500
July 11, 2025	4,284	4,273	4,273	4,327	4,255	267,000
July 10, 2025	4,279	4,298	4,298	4,298	4,262	374,200
July 09, 2025	4,242	4,250	4,250	4,286	4,235	304,200
July 08, 2025	4,290	4,264	4,264	4,338	4,252	364,700
July 07, 2025	4,250	4,291	4,291	4,303	4,245	265,600
July 04, 2025	4,215	4,230	4,230	4,238	4,195	196,400
July 03, 2025	4,119	4,194	4,194	4,197	4,105	306,700
July 02, 2025	4,120	4,150	4,150	4,172	4,105	515,400
July 01, 2025	4,193	4,164	4,164	4,210	4,164	389,300
June 30, 2025	4,155	4,207	4,207	4,250	4,144	430,000
June 27, 2025	4,140	4,178	4,178	4,190	4,140	410,500
June 26, 2025	4,156	4,177	4,117	4,177	4,147	454,400
June 25, 2025	4,162	4,171	4,111.09	4,197	4,150	428,500
June 24, 2025	4,225	4,208	4,147.55	4,239	4,170	546,300
June 23, 2025	4,147	4,182	4,182	4,207	4,117	427,400
June 20, 2025	4,169	4,161	4,161	4,186	4,133	544,100
June 19, 2025	4,255	4,182	4,182	4,267	4,182	449,400

TechnoPro Holdings, Inc. (6028.T) JPX