Tokyo - Delayed Quote JPY

TechMatrix Corporation (3762.T)

2,052.00
-44.00
(-2.10%)
As of 10:44:33 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 12, 20252,078.002,096.002,026.002,052.002,052.00107,700
May 9, 20252,062.002,134.002,058.002,096.002,096.00221,300
May 8, 20252,037.002,085.002,037.002,074.002,074.00148,900
May 7, 20252,055.002,069.002,041.002,041.002,041.0094,900
May 2, 20252,056.002,070.002,035.002,049.002,049.00104,900
May 1, 20252,027.002,056.002,018.002,040.002,040.00127,500
Apr 30, 20252,031.002,039.002,013.002,035.002,035.00161,800
Apr 28, 20252,031.002,064.002,015.002,043.002,043.00151,900
Apr 25, 20251,977.002,025.001,977.001,997.001,997.00184,000
Apr 24, 20252,010.002,030.001,981.001,995.001,995.00125,100
Apr 23, 20252,075.002,088.002,022.002,031.002,031.00153,800
Apr 22, 20252,053.002,084.002,041.002,068.002,068.00121,400
Apr 21, 20252,036.002,076.002,036.002,054.002,054.00142,400
Apr 18, 20251,969.002,057.001,969.002,051.002,051.00287,700
Apr 17, 20251,892.001,943.001,887.001,934.001,934.00156,300
Apr 16, 20251,916.001,948.001,915.001,928.001,928.00122,900
Apr 15, 20251,939.001,949.001,920.001,920.001,920.00145,800
Apr 14, 20251,884.001,929.001,877.001,918.001,918.00255,900
Apr 11, 20251,780.001,859.001,763.001,853.001,853.00151,700
Apr 10, 20251,864.001,866.001,805.001,842.001,842.00172,300
Apr 9, 20251,748.001,771.001,725.001,751.001,751.00197,700
Apr 8, 20251,805.001,832.001,777.001,817.001,817.00187,000
Apr 7, 20251,800.001,815.001,720.001,725.001,725.00263,200
Apr 4, 20251,897.001,924.001,869.001,913.001,913.00285,900
Apr 3, 20251,863.001,929.001,863.001,908.001,908.00198,100
Apr 2, 20251,966.001,966.001,923.001,934.001,934.00123,100
Apr 1, 20251,991.002,007.001,935.001,946.001,946.00136,100
Mar 31, 20251,969.001,981.001,930.001,971.001,971.00199,800
Mar 28, 2025 20 Dividend
Mar 28, 20252,018.002,037.001,984.001,993.001,993.00165,400
Mar 27, 20252,029.002,050.002,021.002,045.002,025.00138,700
Mar 26, 20252,053.002,066.002,042.002,057.002,036.88140,100
Mar 25, 20252,048.002,057.002,030.002,051.002,030.9499,700
Mar 24, 20252,049.002,055.002,033.002,046.002,025.99101,500
Mar 21, 20252,051.002,065.002,017.002,046.002,025.99260,800
Mar 19, 20252,040.002,111.002,023.002,060.002,039.85210,900
Mar 18, 20252,006.002,073.001,999.002,058.002,037.87248,700
Mar 17, 20251,998.002,030.001,998.001,998.001,978.46162,000
Mar 14, 20251,999.002,044.001,999.002,008.001,988.36182,100
Mar 13, 20252,045.002,060.001,995.002,027.002,007.18209,100
Mar 12, 20251,968.002,085.001,961.002,037.002,017.08383,800
Mar 11, 20251,978.002,010.001,942.001,989.001,969.55370,600
Mar 10, 20252,050.002,062.002,017.002,028.002,008.17368,800
Mar 7, 20252,151.002,178.002,078.002,078.002,057.68273,100
Mar 6, 20252,170.002,193.002,143.002,179.002,157.69207,800
Mar 5, 20252,213.002,221.002,186.002,195.002,173.53243,800
Mar 4, 20252,175.002,229.002,158.002,219.002,197.30183,000
Mar 3, 20252,184.002,205.002,157.002,194.002,172.54136,500
Feb 28, 20252,168.002,183.002,147.002,170.002,148.78155,200
Feb 27, 20252,185.002,216.002,182.002,199.002,177.49123,400
Feb 26, 20252,210.002,219.002,158.002,184.002,162.64148,400
Feb 25, 20252,135.002,232.002,130.002,222.002,200.27199,100
Feb 21, 20252,190.002,207.002,163.002,167.002,145.81262,600
Feb 20, 20252,263.002,287.002,190.002,213.002,191.36286,500
Feb 19, 20252,243.002,264.002,215.002,243.002,221.06319,000
Feb 18, 20252,274.002,308.002,232.002,285.002,262.65312,600
Feb 17, 20252,446.002,458.002,324.002,324.002,301.27201,500
Feb 14, 20252,485.002,514.002,455.002,455.002,430.99107,700
Feb 13, 20252,389.002,482.002,379.002,465.002,440.89201,100
Feb 12, 20252,429.002,433.002,366.002,382.002,358.70102,800
Feb 10, 20252,416.002,430.002,390.002,405.002,381.48113,700
Feb 7, 20252,403.002,420.002,385.002,399.002,375.54134,000
Feb 6, 20252,331.002,405.002,311.002,403.002,379.50231,400
Feb 5, 20252,340.002,366.002,266.002,335.002,312.16358,700
Feb 4, 20252,486.002,506.002,345.002,352.002,329.00260,000
Feb 3, 20252,395.002,418.002,273.002,405.002,381.48399,900
Jan 31, 20252,525.002,584.002,499.002,531.002,506.25309,200
Jan 30, 20252,470.002,509.002,458.002,509.002,484.46202,900
Jan 29, 20252,475.002,515.002,449.002,486.002,461.69196,500
Jan 28, 20252,354.002,456.002,338.002,441.002,417.13208,800
Jan 27, 20252,339.002,375.002,314.002,348.002,325.04196,300
Jan 24, 20252,263.002,326.002,256.002,303.002,280.48154,700
Jan 23, 20252,215.002,281.002,203.002,267.002,244.83170,800
Jan 22, 20252,219.002,227.002,200.002,209.002,187.4077,800
Jan 21, 20252,219.002,219.002,182.002,204.002,182.4550,500
Jan 20, 20252,198.002,227.002,198.002,200.002,178.48129,400
Jan 17, 20252,178.002,195.002,153.002,186.002,164.62111,000
Jan 16, 20252,180.002,199.002,161.002,183.002,161.65147,500
Jan 15, 20252,161.002,191.002,146.002,159.002,137.89159,200
Jan 14, 20252,195.002,204.002,180.002,198.002,176.50128,300
Jan 10, 20252,234.002,248.002,213.002,218.002,196.31115,100
Jan 9, 20252,243.002,257.002,211.002,239.002,217.10156,600
Jan 8, 20252,225.002,246.002,206.002,238.002,216.11216,100
Jan 7, 20252,271.002,276.002,245.002,256.002,233.94221,800
Jan 6, 20252,345.002,367.002,282.002,282.002,259.68233,300
Dec 30, 20242,412.002,414.002,371.002,371.002,347.8183,500
Dec 27, 20242,371.002,415.002,355.002,404.002,380.4993,100
Dec 26, 20242,395.002,395.002,335.002,351.002,328.01181,800
Dec 25, 20242,400.002,400.002,361.002,385.002,361.6758,500
Dec 24, 20242,409.002,423.002,370.002,387.002,363.66134,800
Dec 23, 20242,437.002,493.002,435.002,435.002,411.1973,000
Dec 20, 20242,460.002,469.002,421.002,436.002,412.18115,800
Dec 19, 20242,403.002,464.002,401.002,462.002,437.92106,700
Dec 18, 20242,460.002,460.002,405.002,441.002,417.13145,700
Dec 17, 20242,505.002,511.002,461.002,463.002,438.91161,100
Dec 16, 20242,480.002,491.002,460.002,481.002,456.74125,800
Dec 13, 20242,390.002,501.002,390.002,484.002,459.71232,700
Dec 12, 20242,451.002,490.002,438.002,440.002,416.14307,300
Dec 11, 20242,449.002,460.002,371.002,415.002,391.38226,900
Dec 10, 20242,449.002,488.002,411.002,488.002,463.67148,300
Dec 9, 20242,458.002,492.002,440.002,455.002,430.99139,100
Dec 6, 20242,436.002,463.002,407.002,455.002,430.99128,900
Dec 5, 20242,381.002,456.002,371.002,436.002,412.18161,000
Dec 4, 20242,474.002,505.002,381.002,389.002,365.64210,200
Dec 3, 20242,442.002,508.002,433.002,476.002,451.78155,800
Dec 2, 20242,457.002,473.002,402.002,441.002,417.13129,200
Nov 29, 20242,483.002,483.002,427.002,460.002,435.94106,200
Nov 28, 20242,447.002,484.002,436.002,483.002,458.72145,400
Nov 27, 20242,382.002,434.002,359.002,433.002,409.21156,000
Nov 26, 20242,388.002,393.002,352.002,384.002,360.68153,000
Nov 25, 20242,476.002,490.002,407.002,407.002,383.46174,300
Nov 22, 20242,436.002,491.002,425.002,476.002,451.7898,400
Nov 21, 20242,480.002,481.002,434.002,446.002,422.08111,300
Nov 20, 20242,510.002,516.002,421.002,472.002,447.82184,300
Nov 19, 20242,500.002,510.002,464.002,510.002,485.4565,200
Nov 18, 20242,470.002,508.002,451.002,478.002,453.7785,000
Nov 15, 20242,531.002,546.002,469.002,471.002,446.83127,400
Nov 14, 20242,562.002,562.002,467.002,502.002,477.53180,500
Nov 13, 20242,594.002,601.002,563.002,590.002,564.67166,700
Nov 12, 20242,555.002,614.002,550.002,569.002,543.88175,700
Nov 11, 20242,579.002,593.002,497.002,520.002,495.35127,500
Nov 8, 20242,497.002,582.002,449.002,565.002,539.91272,800
Nov 7, 20242,388.002,450.002,384.002,447.002,423.07254,800
Nov 6, 20242,280.002,435.002,273.002,365.002,341.87236,000
Nov 5, 20242,358.002,375.002,278.002,323.002,300.28210,800
Nov 1, 20242,386.002,418.002,319.002,371.002,347.81639,400
Oct 31, 20242,210.002,257.002,188.002,230.002,208.19308,600
Oct 30, 20242,216.002,245.002,212.002,213.002,191.36730,300
Oct 29, 20242,179.002,225.002,179.002,224.002,202.25109,500
Oct 28, 20242,154.002,213.002,154.002,198.002,176.50126,100
Oct 25, 20242,175.002,195.002,163.002,180.002,158.68140,500
Oct 24, 20242,193.002,220.002,182.002,201.002,179.4792,900
Oct 23, 20242,226.002,246.002,204.002,224.002,202.2598,100
Oct 22, 20242,300.002,314.002,248.002,250.002,228.0093,100
Oct 21, 20242,293.002,355.002,284.002,305.002,282.46140,200
Oct 18, 20242,298.002,320.002,297.002,313.002,290.3899,400
Oct 17, 20242,318.002,320.002,271.002,297.002,274.54170,500
Oct 16, 20242,383.002,419.002,351.002,359.002,335.93115,500
Oct 15, 20242,371.002,399.002,340.002,386.002,362.67212,800
Oct 11, 20242,399.002,435.002,383.002,383.002,359.69163,700
Oct 10, 20242,433.002,445.002,390.002,390.002,366.6384,800
Oct 9, 20242,371.002,458.002,353.002,426.002,402.27164,500
Oct 8, 20242,271.002,347.002,260.002,343.002,320.09138,400
Oct 7, 20242,298.002,322.002,281.002,291.002,268.59143,400
Oct 4, 20242,313.002,349.002,298.002,298.002,275.53121,400
Oct 3, 20242,339.002,344.002,280.002,304.002,281.47159,100
Oct 2, 20242,343.002,367.002,274.002,299.002,276.52203,100
Oct 1, 20242,352.002,369.002,310.002,367.002,343.85196,500
Sep 30, 20242,393.002,413.002,364.002,402.002,378.51124,700
Sep 27, 20242,436.002,460.002,429.002,430.002,406.23166,600
Sep 26, 20242,344.002,431.002,321.002,422.002,398.31393,500
Sep 25, 20242,412.002,432.002,333.002,354.002,330.98197,000
Sep 24, 20242,413.002,443.002,406.002,422.002,398.31202,800
Sep 20, 20242,408.002,418.002,370.002,411.002,387.42182,600
Sep 19, 20242,378.002,400.002,369.002,390.002,366.63119,600
Sep 18, 20242,388.002,417.002,363.002,390.002,366.63105,500
Sep 17, 20242,450.002,463.002,341.002,377.002,353.75210,400
Sep 13, 20242,329.002,428.002,298.002,426.002,402.27264,300
Sep 12, 20242,339.002,349.002,303.002,318.002,295.33155,900
Sep 11, 20242,356.002,356.002,280.002,298.002,275.53117,800
Sep 10, 20242,330.002,358.002,301.002,357.002,333.95116,400
Sep 9, 20242,303.002,326.002,267.002,309.002,286.42126,000
Sep 6, 20242,345.002,359.002,310.002,336.002,313.1597,600
Sep 5, 20242,329.002,373.002,318.002,327.002,304.24123,700
Sep 4, 20242,382.002,401.002,325.002,333.002,310.18149,800
Sep 3, 20242,388.002,439.002,377.002,428.002,404.2584,500
Sep 2, 20242,425.002,435.002,355.002,366.002,342.8689,100
Aug 30, 20242,399.002,443.002,396.002,438.002,414.16141,200
Aug 29, 20242,400.002,434.002,361.002,390.002,366.63100,200
Aug 28, 20242,388.002,400.002,343.002,396.002,372.57115,100
Aug 27, 20242,350.002,414.002,324.002,409.002,385.44191,700
Aug 26, 20242,249.002,349.002,249.002,332.002,309.19136,900
Aug 23, 20242,327.002,340.002,256.002,261.002,238.89127,300
Aug 22, 20242,240.002,358.002,230.002,351.002,328.01295,100
Aug 21, 20242,199.002,231.002,181.002,204.002,182.45166,200
Aug 20, 20242,132.002,208.002,130.002,201.002,179.47153,100
Aug 19, 20242,110.002,148.002,089.002,105.002,084.41144,500
Aug 16, 20242,085.002,110.002,042.002,098.002,077.48160,900
Aug 15, 20242,046.002,099.002,032.002,095.002,074.51125,000
Aug 14, 20242,048.002,072.002,005.002,052.002,031.93101,000
Aug 13, 20242,001.002,036.001,963.002,034.002,014.11214,800
Aug 9, 20242,097.002,097.002,016.002,046.002,025.99142,600
Aug 8, 20242,002.002,080.001,985.002,047.002,026.9898,900
Aug 7, 20241,972.002,098.001,936.002,036.002,016.09145,800
Aug 6, 20241,987.002,033.001,936.001,988.001,968.56353,700
Aug 5, 20241,985.002,116.001,916.001,989.001,969.55478,100
Aug 2, 20242,061.002,138.002,028.002,048.002,027.97335,200
Aug 1, 20242,245.002,277.002,109.002,171.002,149.77498,500
Jul 31, 20242,064.002,095.002,048.002,095.002,074.5193,100
Jul 30, 20242,116.002,116.002,065.002,078.002,057.68114,600
Jul 29, 20242,120.002,140.002,089.002,134.002,113.13105,400
Jul 26, 20242,097.002,115.002,077.002,087.002,066.5969,700
Jul 25, 20242,081.002,122.002,080.002,096.002,075.50143,200
Jul 24, 20242,167.002,168.002,113.002,119.002,098.28148,100
Jul 23, 20242,116.002,160.002,116.002,150.002,128.97126,500
Jul 22, 20242,146.002,163.002,105.002,115.002,094.32169,100
Jul 19, 20242,098.002,152.002,098.002,126.002,105.21148,800
Jul 18, 20242,142.002,195.002,116.002,116.002,095.31229,700
Jul 17, 20242,150.002,171.002,124.002,143.002,122.0495,800
Jul 16, 20242,081.002,185.002,081.002,149.002,127.98267,100
Jul 12, 20241,998.002,120.001,977.002,081.002,060.65337,600
Jul 11, 20242,007.002,009.001,961.001,997.001,977.47110,000
Jul 10, 20242,059.002,071.001,985.002,008.001,988.36137,200
Jul 9, 20242,053.002,068.002,039.002,065.002,044.80224,800
Jul 8, 20242,030.002,054.002,027.002,045.002,025.00103,000
Jul 5, 20242,018.002,029.002,000.002,024.002,004.2170,800
Jul 4, 20242,023.002,047.002,009.002,018.001,998.2692,000
Jul 3, 20241,981.002,039.001,974.002,023.002,003.22156,800
Jul 2, 20241,986.002,017.001,981.002,000.001,980.44110,100
Jul 1, 20241,991.001,995.001,951.001,972.001,952.71114,000
Jun 28, 20241,969.002,029.001,945.002,002.001,982.42161,800
Jun 27, 20241,927.001,973.001,926.001,966.001,946.77128,800
Jun 26, 20241,954.001,954.001,924.001,935.001,916.0885,900
Jun 25, 20241,919.001,969.001,897.001,948.001,928.95119,600
Jun 24, 20241,922.001,943.001,921.001,932.001,913.1178,700
Jun 21, 20241,924.001,942.001,916.001,922.001,903.2097,700
Jun 20, 20241,919.001,959.001,919.001,941.001,922.0285,800
Jun 19, 20241,945.001,956.001,913.001,929.001,910.1374,000
Jun 18, 20241,919.001,943.001,919.001,930.001,911.1257,400
Jun 17, 20241,940.001,940.001,892.001,914.001,895.2873,400
Jun 14, 20241,863.001,952.001,852.001,940.001,921.03147,300
Jun 13, 20241,902.001,911.001,861.001,867.001,848.74124,900
Jun 12, 20241,907.001,933.001,904.001,915.001,896.2772,000
Jun 11, 20241,963.001,967.001,914.001,920.001,901.22118,000
Jun 10, 20241,956.001,986.001,928.001,956.001,936.87239,400
Jun 7, 20241,881.001,949.001,863.001,947.001,927.96259,100
Jun 6, 20241,830.001,865.001,820.001,852.001,833.8998,000
Jun 5, 20241,866.001,881.001,835.001,835.001,817.0578,500
Jun 4, 20241,844.001,880.001,844.001,866.001,847.7586,800
Jun 3, 20241,866.001,869.001,842.001,853.001,834.8894,800
May 31, 20241,821.001,859.001,813.001,859.001,840.82300,700
May 30, 20241,784.001,807.001,776.001,807.001,789.3391,600
May 29, 20241,778.001,800.001,778.001,792.001,774.47121,100
May 28, 20241,770.001,790.001,759.001,787.001,769.5298,800
May 27, 20241,780.001,795.001,765.001,784.001,766.5579,200
May 24, 20241,750.001,794.001,745.001,768.001,750.7182,800
May 23, 20241,798.001,814.001,782.001,790.001,772.4998,600
May 22, 20241,760.001,793.001,745.001,781.001,763.58105,300
May 21, 20241,763.001,793.001,737.001,774.001,756.65116,400
May 20, 20241,724.001,763.001,714.001,747.001,729.9193,800
May 17, 20241,741.001,741.001,710.001,721.001,704.1789,100
May 16, 20241,759.001,779.001,749.001,755.001,737.84110,400
May 15, 20241,800.001,800.001,754.001,757.001,739.8298,300
May 14, 20241,795.001,820.001,773.001,784.001,766.55176,300
May 13, 20241,753.001,773.001,680.001,766.001,748.73366,400