TechMatrix Corporation (3762.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1,863.00 | 1,952.00 | 1,852.00 | 1,940.00 | 1,940.00 | 147,300 |
| 13 Jun 2024 | 1,902.00 | 1,911.00 | 1,861.00 | 1,867.00 | 1,867.00 | 124,900 |
| 12 Jun 2024 | 1,907.00 | 1,933.00 | 1,904.00 | 1,915.00 | 1,915.00 | 72,000 |
| 11 Jun 2024 | 1,963.00 | 1,967.00 | 1,914.00 | 1,920.00 | 1,920.00 | 118,000 |
| 10 Jun 2024 | 1,956.00 | 1,986.00 | 1,928.00 | 1,956.00 | 1,956.00 | 239,400 |
| 07 Jun 2024 | 1,881.00 | 1,949.00 | 1,863.00 | 1,947.00 | 1,947.00 | 259,100 |
| 06 Jun 2024 | 1,830.00 | 1,865.00 | 1,820.00 | 1,852.00 | 1,852.00 | 98,000 |
| 05 Jun 2024 | 1,866.00 | 1,881.00 | 1,835.00 | 1,835.00 | 1,835.00 | 78,500 |
| 04 Jun 2024 | 1,844.00 | 1,880.00 | 1,844.00 | 1,866.00 | 1,866.00 | 86,800 |
| 03 Jun 2024 | 1,866.00 | 1,869.00 | 1,842.00 | 1,853.00 | 1,853.00 | 94,800 |
| 31 May 2024 | 1,821.00 | 1,859.00 | 1,813.00 | 1,859.00 | 1,859.00 | 300,700 |
| 30 May 2024 | 1,784.00 | 1,807.00 | 1,776.00 | 1,807.00 | 1,807.00 | 91,600 |
| 29 May 2024 | 1,778.00 | 1,800.00 | 1,778.00 | 1,792.00 | 1,792.00 | 121,100 |
| 28 May 2024 | 1,770.00 | 1,790.00 | 1,759.00 | 1,787.00 | 1,787.00 | 98,800 |
| 27 May 2024 | 1,780.00 | 1,795.00 | 1,765.00 | 1,784.00 | 1,784.00 | 79,200 |
| 24 May 2024 | 1,750.00 | 1,794.00 | 1,745.00 | 1,768.00 | 1,768.00 | 82,800 |
| 23 May 2024 | 1,798.00 | 1,814.00 | 1,782.00 | 1,790.00 | 1,790.00 | 98,600 |
| 22 May 2024 | 1,760.00 | 1,793.00 | 1,745.00 | 1,781.00 | 1,781.00 | 105,300 |
| 21 May 2024 | 1,763.00 | 1,793.00 | 1,737.00 | 1,774.00 | 1,774.00 | 116,400 |
| 20 May 2024 | 1,724.00 | 1,763.00 | 1,714.00 | 1,747.00 | 1,747.00 | 93,800 |
| 17 May 2024 | 1,741.00 | 1,741.00 | 1,710.00 | 1,721.00 | 1,721.00 | 89,100 |
| 16 May 2024 | 1,759.00 | 1,779.00 | 1,749.00 | 1,755.00 | 1,755.00 | 110,400 |
| 15 May 2024 | 1,800.00 | 1,800.00 | 1,754.00 | 1,757.00 | 1,757.00 | 98,300 |
| 14 May 2024 | 1,795.00 | 1,820.00 | 1,773.00 | 1,784.00 | 1,784.00 | 176,300 |
| 13 May 2024 | 1,753.00 | 1,773.00 | 1,680.00 | 1,766.00 | 1,766.00 | 366,400 |
| 10 May 2024 | 1,765.00 | 1,835.00 | 1,750.00 | 1,793.00 | 1,793.00 | 679,600 |
| 09 May 2024 | 1,672.00 | 1,710.00 | 1,660.00 | 1,685.00 | 1,685.00 | 219,200 |
| 08 May 2024 | 1,692.00 | 1,732.00 | 1,680.00 | 1,694.00 | 1,694.00 | 164,300 |
| 07 May 2024 | 1,679.00 | 1,713.00 | 1,670.00 | 1,708.00 | 1,708.00 | 264,800 |
| 02 May 2024 | 1,670.00 | 1,675.00 | 1,626.00 | 1,631.00 | 1,631.00 | 123,200 |
| 01 May 2024 | 1,658.00 | 1,676.00 | 1,642.00 | 1,661.00 | 1,661.00 | 120,500 |
| 30 Apr 2024 | 1,662.00 | 1,683.00 | 1,649.00 | 1,683.00 | 1,683.00 | 132,100 |
| 26 Apr 2024 | 1,635.00 | 1,662.00 | 1,622.00 | 1,655.00 | 1,655.00 | 111,000 |
| 25 Apr 2024 | 1,670.00 | 1,675.00 | 1,644.00 | 1,646.00 | 1,646.00 | 152,700 |
| 24 Apr 2024 | 1,668.00 | 1,680.00 | 1,654.00 | 1,667.00 | 1,667.00 | 123,400 |
| 23 Apr 2024 | 1,660.00 | 1,679.00 | 1,653.00 | 1,673.00 | 1,673.00 | 114,200 |
| 22 Apr 2024 | 1,643.00 | 1,660.00 | 1,630.00 | 1,651.00 | 1,651.00 | 104,500 |
| 19 Apr 2024 | 1,678.00 | 1,678.00 | 1,619.00 | 1,628.00 | 1,628.00 | 204,100 |
| 18 Apr 2024 | 1,690.00 | 1,710.00 | 1,677.00 | 1,690.00 | 1,690.00 | 111,300 |
| 17 Apr 2024 | 1,689.00 | 1,696.00 | 1,674.00 | 1,690.00 | 1,690.00 | 123,300 |
| 16 Apr 2024 | 1,688.00 | 1,711.00 | 1,675.00 | 1,692.00 | 1,692.00 | 124,400 |
| 15 Apr 2024 | 1,712.00 | 1,715.00 | 1,696.00 | 1,707.00 | 1,707.00 | 98,900 |
| 12 Apr 2024 | 1,761.00 | 1,782.00 | 1,729.00 | 1,729.00 | 1,729.00 | 111,900 |
| 11 Apr 2024 | 1,732.00 | 1,744.00 | 1,716.00 | 1,739.00 | 1,739.00 | 97,600 |
| 10 Apr 2024 | 1,733.00 | 1,764.00 | 1,733.00 | 1,750.00 | 1,750.00 | 113,700 |
| 09 Apr 2024 | 1,743.00 | 1,748.00 | 1,731.00 | 1,733.00 | 1,733.00 | 76,500 |
| 08 Apr 2024 | 1,771.00 | 1,771.00 | 1,731.00 | 1,745.00 | 1,745.00 | 140,500 |
| 05 Apr 2024 | 1,720.00 | 1,763.00 | 1,719.00 | 1,745.00 | 1,745.00 | 124,400 |
| 04 Apr 2024 | 1,732.00 | 1,793.00 | 1,716.00 | 1,731.00 | 1,731.00 | 332,000 |
| 03 Apr 2024 | 1,726.00 | 1,729.00 | 1,703.00 | 1,714.00 | 1,714.00 | 195,600 |
| 02 Apr 2024 | 1,781.00 | 1,787.00 | 1,728.00 | 1,758.00 | 1,758.00 | 117,300 |
| 01 Apr 2024 | 1,855.00 | 1,865.00 | 1,793.00 | 1,796.00 | 1,796.00 | 82,700 |
| 29 Mar 2024 | 1,808.00 | 1,866.00 | 1,801.00 | 1,854.00 | 1,854.00 | 73,200 |
| 28 Mar 2024 | 1,845.00 | 1,860.00 | 1,813.00 | 1,816.00 | 1,816.00 | 122,700 |
| 28 Mar 2024 | 19 Dividend | |||||
| 27 Mar 2024 | 1,884.00 | 1,889.00 | 1,857.00 | 1,864.00 | 1,845.00 | 161,600 |
| 26 Mar 2024 | 1,877.00 | 1,877.00 | 1,839.00 | 1,858.00 | 1,839.06 | 135,100 |
| 25 Mar 2024 | 1,907.00 | 1,924.00 | 1,872.00 | 1,882.00 | 1,862.82 | 158,200 |
| 22 Mar 2024 | 1,928.00 | 1,943.00 | 1,894.00 | 1,911.00 | 1,891.52 | 94,600 |
| 21 Mar 2024 | 1,954.00 | 1,995.00 | 1,922.00 | 1,923.00 | 1,903.40 | 155,500 |
| 19 Mar 2024 | 1,943.00 | 1,952.00 | 1,919.00 | 1,946.00 | 1,926.16 | 87,700 |
| 18 Mar 2024 | 1,957.00 | 1,969.00 | 1,926.00 | 1,959.00 | 1,939.03 | 89,500 |
| 15 Mar 2024 | 1,890.00 | 1,938.00 | 1,890.00 | 1,935.00 | 1,915.28 | 107,200 |
| 14 Mar 2024 | 1,930.00 | 1,930.00 | 1,893.00 | 1,906.00 | 1,886.57 | 64,400 |
| 13 Mar 2024 | 1,970.00 | 1,978.00 | 1,907.00 | 1,924.00 | 1,904.39 | 120,800 |
| 12 Mar 2024 | 1,907.00 | 1,963.00 | 1,886.00 | 1,958.00 | 1,938.04 | 146,700 |
| 11 Mar 2024 | 1,881.00 | 1,926.00 | 1,860.00 | 1,926.00 | 1,906.37 | 153,900 |
| 08 Mar 2024 | 1,884.00 | 1,975.00 | 1,884.00 | 1,917.00 | 1,897.46 | 351,600 |
| 07 Mar 2024 | 1,916.00 | 1,916.00 | 1,854.00 | 1,862.00 | 1,843.02 | 202,000 |
| 06 Mar 2024 | 1,903.00 | 1,947.00 | 1,888.00 | 1,910.00 | 1,890.53 | 159,900 |
| 05 Mar 2024 | 1,955.00 | 1,965.00 | 1,904.00 | 1,939.00 | 1,919.24 | 169,700 |
| 04 Mar 2024 | 2,032.00 | 2,052.00 | 1,984.00 | 1,985.00 | 1,964.77 | 105,100 |
| 01 Mar 2024 | 1,991.00 | 2,020.00 | 1,984.00 | 2,012.00 | 1,991.49 | 168,500 |
| 29 Feb 2024 | 2,024.00 | 2,039.00 | 1,985.00 | 1,998.00 | 1,977.63 | 165,700 |
| 28 Feb 2024 | 2,023.00 | 2,076.00 | 2,019.00 | 2,026.00 | 2,005.35 | 138,700 |
| 27 Feb 2024 | 2,062.00 | 2,066.00 | 2,027.00 | 2,049.00 | 2,028.11 | 190,600 |
| 26 Feb 2024 | 1,960.00 | 2,089.00 | 1,960.00 | 2,083.00 | 2,061.77 | 332,700 |
| 22 Feb 2024 | 2,001.00 | 2,007.00 | 1,933.00 | 1,959.00 | 1,939.03 | 227,600 |
| 21 Feb 2024 | 2,022.00 | 2,027.00 | 1,969.00 | 1,985.00 | 1,964.77 | 208,500 |
| 20 Feb 2024 | 2,048.00 | 2,063.00 | 2,020.00 | 2,044.00 | 2,023.17 | 146,100 |
| 19 Feb 2024 | 1,986.00 | 2,061.00 | 1,970.00 | 2,050.00 | 2,029.10 | 327,300 |
| 16 Feb 2024 | 1,902.00 | 1,987.00 | 1,899.00 | 1,975.00 | 1,954.87 | 267,500 |
| 15 Feb 2024 | 1,957.00 | 1,970.00 | 1,880.00 | 1,893.00 | 1,873.70 | 183,800 |
| 14 Feb 2024 | 1,911.00 | 1,937.00 | 1,867.00 | 1,931.00 | 1,911.32 | 165,100 |
| 13 Feb 2024 | 1,907.00 | 1,948.00 | 1,897.00 | 1,944.00 | 1,924.18 | 181,700 |
| 09 Feb 2024 | 1,912.00 | 1,923.00 | 1,883.00 | 1,890.00 | 1,870.73 | 122,100 |
| 08 Feb 2024 | 1,930.00 | 1,959.00 | 1,898.00 | 1,933.00 | 1,913.30 | 152,800 |
| 07 Feb 2024 | 1,926.00 | 1,949.00 | 1,887.00 | 1,901.00 | 1,881.62 | 134,600 |
| 06 Feb 2024 | 1,982.00 | 1,982.00 | 1,917.00 | 1,917.00 | 1,897.46 | 276,500 |
| 05 Feb 2024 | 1,996.00 | 2,029.00 | 1,957.00 | 1,985.00 | 1,964.77 | 294,000 |
| 02 Feb 2024 | 1,960.00 | 2,067.00 | 1,955.00 | 1,958.00 | 1,938.04 | 771,900 |
| 01 Feb 2024 | 1,900.00 | 1,938.00 | 1,818.00 | 1,927.00 | 1,907.36 | 1,565,800 |
| 31 Jan 2024 | 1,640.00 | 1,643.00 | 1,555.00 | 1,585.00 | 1,568.84 | 393,600 |
| 30 Jan 2024 | 1,654.00 | 1,683.00 | 1,646.00 | 1,655.00 | 1,638.13 | 143,600 |
| 29 Jan 2024 | 1,670.00 | 1,677.00 | 1,642.00 | 1,653.00 | 1,636.15 | 142,200 |
| 26 Jan 2024 | 1,663.00 | 1,677.00 | 1,653.00 | 1,664.00 | 1,647.04 | 91,400 |
| 25 Jan 2024 | 1,671.00 | 1,684.00 | 1,665.00 | 1,675.00 | 1,657.93 | 138,100 |
| 24 Jan 2024 | 1,682.00 | 1,702.00 | 1,656.00 | 1,673.00 | 1,655.95 | 179,500 |
| 23 Jan 2024 | 1,688.00 | 1,708.00 | 1,671.00 | 1,680.00 | 1,662.88 | 153,400 |
| 22 Jan 2024 | 1,649.00 | 1,683.00 | 1,642.00 | 1,682.00 | 1,664.86 | 142,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.