Totech Corporation - 9960.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,130	3,145	3,145	3,175	3,100	70,200
August 15, 2025	3,215	3,115	3,115	3,215	3,095	89,400
August 14, 2025	3,245	3,220	3,220	3,265	3,185	80,800
August 13, 2025	3,295	3,260	3,260	3,295	3,215	74,800
August 12, 2025	3,070	3,290	3,290	3,295	3,055	212,100
August 08, 2025	3,215	3,210	3,210	3,255	3,180	113,200
August 07, 2025	3,120	3,190	3,190	3,215	3,120	84,400
August 06, 2025	3,000	3,120	3,120	3,130	3,000	97,400
August 05, 2025	2,995	2,998	2,998	3,015	2,963	47,400
August 04, 2025	2,900	2,979	2,979	2,980	2,871	74,700
August 01, 2025	2,886	2,945	2,945	2,972	2,883	102,000
July 31, 2025	2,850	2,868	2,868	2,880	2,850	49,500
July 30, 2025	2,809	2,842	2,842	2,843	2,803	46,900
July 29, 2025	2,800	2,802	2,802	2,816	2,784	35,600
July 28, 2025	2,826	2,816	2,816	2,826	2,791	56,300
July 25, 2025	2,810	2,831	2,831	2,860	2,786	65,100
July 24, 2025	2,780	2,798	2,798	2,828	2,770	51,700
July 23, 2025	2,824	2,778	2,778	2,824	2,760	59,700
July 22, 2025	2,745	2,788	2,788	2,788	2,738	41,200
July 18, 2025	2,788	2,771	2,771	2,799	2,745	64,100
July 17, 2025	2,740	2,799	2,799	2,818	2,740	49,200
July 16, 2025	2,741	2,747	2,747	2,779	2,734	64,700
July 15, 2025	2,773	2,764	2,764	2,780	2,747	33,300
July 14, 2025	2,737	2,759	2,759	2,767	2,707	47,200
July 11, 2025	2,760	2,737	2,737	2,781	2,731	42,100
July 10, 2025	2,844	2,745	2,745	2,844	2,738	133,900
July 09, 2025	2,770	2,744	2,744	2,782	2,744	35,300
July 08, 2025	2,715	2,771	2,771	2,772	2,715	41,800
July 07, 2025	2,731	2,738	2,738	2,746	2,726	43,800
July 04, 2025	2,741	2,753	2,753	2,775	2,722	55,700
July 03, 2025	2,728	2,721	2,721	2,764	2,712	45,200
July 02, 2025	2,712	2,725	2,725	2,769	2,684	40,300
July 01, 2025	2,813	2,758	2,758	2,815	2,748	72,200
June 30, 2025	2,864	2,835	2,835	2,880	2,816	73,900
June 27, 2025	2,837	2,855	2,855	2,865	2,810	87,600
June 26, 2025	2,837	2,830	2,830	2,842	2,808	55,400
June 25, 2025	2,800	2,826	2,826	2,850	2,768	65,700
June 24, 2025	2,810	2,795	2,795	2,815	2,771	44,500
June 23, 2025	2,797	2,780	2,780	2,832	2,777	44,500
June 20, 2025	2,784	2,780	2,780	2,795	2,745	138,500
June 19, 2025	2,841	2,809	2,809	2,841	2,783	37,300
June 18, 2025	2,812	2,845	2,845	2,863	2,797	83,400
June 17, 2025	2,792	2,836	2,836	2,864	2,786	85,500
June 16, 2025	2,714	2,810	2,810	2,824	2,714	86,400
June 13, 2025	2,706	2,703	2,703	2,728	2,690	55,300
June 12, 2025	2,747	2,725	2,725	2,769	2,705	53,500
June 11, 2025	2,765	2,756	2,756	2,780	2,741	53,500
June 10, 2025	2,805	2,760	2,760	2,833	2,753	66,300
June 09, 2025	2,811	2,791	2,791	2,815	2,763	87,500
June 06, 2025	2,827	2,792	2,792	2,830	2,782	66,800
June 05, 2025	2,803	2,805	2,805	2,827	2,776	51,800
June 04, 2025	2,850	2,818	2,818	2,887	2,809	63,700
June 03, 2025	2,945	2,850	2,850	2,985	2,850	80,000
June 02, 2025	2,928	2,915	2,915	2,935	2,892	87,700
May 30, 2025	2,827	2,935	2,935	2,950	2,818	285,700
May 29, 2025	2,887	2,876	2,876	2,901	2,855	156,900
May 28, 2025	2,831	2,858	2,858	2,900	2,819	161,500
May 27, 2025	2,809	2,817	2,817	2,842	2,800	68,200
May 26, 2025	2,750	2,807	2,807	2,816	2,750	67,400
May 23, 2025	2,772	2,795	2,795	2,860	2,742	108,900

Totech Corporation (9960.T) JPX