Techno Ryowa Ltd. 1965
TSE · Japan · Industrial Services
¥2,308.00-56.00 (-2.37%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,364.00 | +0.94% | ¥2,348.00 | ¥2,372.00 | ¥2,280.00 | 195.80K |
| 2026-09-30 | ¥2,342.00 | +0.69% | ¥2,364.00 | ¥2,400.00 | ¥2,310.00 | 264.20K |
| 2026-09-29 | ¥2,326.00 | -4.28% | ¥2,411.00 | ¥2,450.00 | ¥2,276.00 | 155.70K |
| 2026-09-28 | ¥2,430.00 | +0.14% | ¥2,433.33 | ¥2,456.67 | ¥2,413.33 | 132.00K |
| 2026-09-25 | ¥2,426.67 | +1.68% | ¥2,390.00 | ¥2,426.67 | ¥2,373.33 | 158.10K |
| 2026-09-24 | ¥2,386.67 | +0.42% | ¥2,416.67 | ¥2,423.33 | ¥2,346.67 | 218.10K |
| 2026-09-18 | ¥2,376.67 | -0.28% | ¥2,376.67 | ¥2,420.00 | ¥2,346.67 | 274.50K |
| 2026-09-17 | ¥2,383.33 | +4.84% | ¥2,303.33 | ¥2,386.67 | ¥2,300.00 | 216.00K |
| 2026-09-16 | ¥2,273.33 | -1.73% | ¥2,313.33 | ¥2,333.33 | ¥2,256.67 | 251.70K |
| 2026-09-15 | ¥2,313.33 | -0.57% | ¥2,356.67 | ¥2,400.00 | ¥2,280.00 | 176.70K |
| 2026-09-14 | ¥2,326.67 | +0.14% | ¥2,300.00 | ¥2,366.67 | ¥2,300.00 | 162.90K |
| 2026-09-11 | ¥2,323.33 | -0.43% | ¥2,270.00 | ¥2,340.00 | ¥2,250.00 | 162.90K |
| 2026-09-10 | ¥2,333.33 | -2.23% | ¥2,353.33 | ¥2,383.33 | ¥2,300.00 | 196.80K |
| 2026-09-09 | ¥2,386.67 | +1.42% | ¥2,356.67 | ¥2,416.67 | ¥2,356.67 | 151.20K |
| 2026-09-08 | ¥2,353.33 | -2.62% | ¥2,403.33 | ¥2,426.67 | ¥2,353.33 | 171.30K |
| 2026-09-07 | ¥2,416.67 | +6.30% | ¥2,340.00 | ¥2,436.67 | ¥2,340.00 | 289.50K |
| 2026-09-04 | ¥2,273.33 | +2.25% | ¥2,256.67 | ¥2,286.67 | ¥2,206.67 | 172.20K |
| 2026-09-03 | ¥2,223.33 | -1.04% | ¥2,250.00 | ¥2,266.67 | ¥2,210.00 | 182.70K |
| 2026-09-02 | ¥2,246.67 | -3.30% | ¥2,310.00 | ¥2,343.33 | ¥2,240.00 | 203.40K |
| 2026-09-01 | ¥2,323.33 | +0.43% | ¥2,313.33 | ¥2,346.67 | ¥2,293.33 | 171.30K |
| 2026-08-31 | ¥2,313.33 | +0.58% | ¥2,290.00 | ¥2,363.33 | ¥2,260.00 | 261.90K |
| 2026-08-28 | ¥2,300.00 | -0.86% | ¥2,323.33 | ¥2,326.67 | ¥2,253.33 | 307.80K |
| 2026-08-27 | ¥2,320.00 | +0.87% | ¥2,326.67 | ¥2,426.67 | ¥2,306.67 | 309.30K |
| 2026-08-26 | ¥2,300.00 | +5.50% | ¥2,200.00 | ¥2,323.33 | ¥2,146.67 | 297.30K |
| 2026-08-25 | ¥2,180.00 | +3.65% | ¥2,113.33 | ¥2,206.67 | ¥2,106.67 | 252.00K |
| 2026-08-24 | ¥2,103.33 | +3.27% | ¥2,036.67 | ¥2,120.00 | ¥2,020.00 | 141.30K |
| 2026-08-21 | ¥2,036.67 | +0.83% | ¥1,986.67 | ¥2,046.67 | ¥1,966.67 | 159.60K |
| 2026-08-20 | ¥2,020.00 | +4.84% | ¥1,950.00 | ¥2,026.67 | ¥1,950.00 | 178.20K |
| 2026-08-19 | ¥1,926.67 | -7.22% | ¥2,020.00 | ¥2,030.00 | ¥1,920.00 | 269.70K |
| 2026-08-18 | ¥2,076.67 | -0.32% | ¥2,116.67 | ¥2,186.67 | ¥2,073.33 | 201.30K |
| 2026-08-17 | ¥2,083.33 | +3.65% | ¥2,030.00 | ¥2,133.33 | ¥2,026.67 | 242.70K |
| 2026-08-14 | ¥2,010.00 | -3.52% | ¥2,090.00 | ¥2,103.33 | ¥1,993.33 | 219.60K |
| 2026-08-13 | ¥2,083.33 | -0.79% | ¥2,110.00 | ¥2,133.33 | ¥2,040.00 | 214.80K |
| 2026-08-12 | ¥2,100.00 | +1.78% | ¥2,073.33 | ¥2,136.67 | ¥2,073.33 | 228.00K |
| 2026-08-10 | ¥2,063.33 | 0.00% | ¥2,070.00 | ¥2,113.33 | ¥2,053.33 | 184.80K |
| 2026-08-07 | ¥2,063.33 | -2.21% | ¥2,143.33 | ¥2,190.00 | ¥2,036.67 | 326.70K |
| 2026-08-06 | ¥2,110.00 | -2.47% | ¥2,173.33 | ¥2,283.33 | ¥2,100.00 | 450.90K |
| 2026-08-05 | ¥2,163.33 | +12.09% | ¥1,996.67 | ¥2,196.67 | ¥1,946.67 | 738.00K |
| 2026-08-04 | ¥1,930.00 | +2.84% | ¥1,893.33 | ¥1,953.33 | ¥1,876.67 | 232.50K |
| 2026-08-03 | ¥1,876.67 | 0.00% | ¥1,876.67 | ¥1,893.33 | ¥1,803.33 | 233.40K |
| 2026-07-31 | ¥1,876.67 | +5.04% | ¥1,830.00 | ¥1,960.00 | ¥1,813.33 | 302.70K |
| 2026-07-30 | ¥1,786.67 | -1.47% | ¥1,786.67 | ¥1,833.33 | ¥1,736.67 | 237.90K |
| 2026-07-29 | ¥1,813.33 | -11.11% | ¥2,040.00 | ¥2,040.00 | ¥1,773.33 | 424.50K |
| 2026-07-28 | ¥2,040.00 | -3.62% | ¥2,116.67 | ¥2,116.67 | ¥2,006.67 | 181.50K |
| 2026-07-27 | ¥2,116.67 | -3.35% | ¥2,156.67 | ¥2,170.00 | ¥2,070.00 | 248.40K |
| 2026-07-24 | ¥2,190.00 | +6.14% | ¥2,080.00 | ¥2,216.67 | ¥1,986.67 | 326.70K |
| 2026-07-23 | ¥2,063.33 | 0.00% | ¥2,096.67 | ¥2,096.67 | ¥2,040.00 | 131.70K |
| 2026-07-22 | ¥2,063.33 | +2.31% | ¥2,083.33 | ¥2,100.00 | ¥2,053.33 | 190.20K |
| 2026-07-21 | ¥2,016.67 | +2.89% | ¥2,013.33 | ¥2,026.67 | ¥1,953.33 | 188.40K |
| 2026-07-17 | ¥1,960.00 | -6.96% | ¥2,040.00 | ¥2,053.33 | ¥1,910.00 | 183.30K |
| 2026-07-16 | ¥2,106.67 | +1.94% | ¥2,056.67 | ¥2,126.67 | ¥2,016.67 | 143.40K |
| 2026-07-15 | ¥2,066.67 | +2.82% | ¥2,020.00 | ¥2,086.67 | ¥2,020.00 | 103.20K |
| 2026-07-14 | ¥2,010.00 | -1.79% | ¥2,013.33 | ¥2,026.67 | ¥1,966.67 | 138.30K |
| 2026-07-13 | ¥2,046.67 | -2.23% | ¥2,100.00 | ¥2,113.33 | ¥2,023.33 | 107.70K |
| 2026-07-10 | ¥2,093.33 | +0.64% | ¥2,100.00 | ¥2,170.00 | ¥2,083.33 | 115.80K |
| 2026-07-09 | ¥2,080.00 | +0.65% | ¥2,070.00 | ¥2,090.00 | ¥2,033.33 | 124.20K |
| 2026-07-08 | ¥2,066.67 | -2.82% | ¥2,110.00 | ¥2,140.00 | ¥2,040.00 | 216.60K |
| 2026-07-07 | ¥2,126.67 | +2.08% | ¥2,083.33 | ¥2,230.00 | ¥2,073.33 | 471.00K |
| 2026-07-06 | ¥2,083.33 | +5.75% | ¥1,976.67 | ¥2,083.33 | ¥1,973.33 | 135.90K |
| 2026-07-03 | ¥1,970.00 | +0.34% | ¥1,943.33 | ¥1,973.33 | ¥1,926.67 | 150.00K |
| 2026-07-02 | ¥1,963.33 | +1.55% | ¥1,943.33 | ¥1,990.00 | ¥1,923.33 | 156.30K |
| 2026-07-01 | ¥1,933.33 | +1.40% | ¥1,913.33 | ¥1,963.33 | ¥1,910.00 | 151.80K |
| 2026-06-30 | ¥1,906.67 | +0.35% | ¥1,923.33 | ¥1,923.33 | ¥1,880.00 | 115.80K |
| 2026-06-29 | ¥1,900.00 | +0.35% | ¥1,926.67 | ¥1,946.67 | ¥1,866.67 | 159.30K |
| 2026-06-26 | ¥1,893.33 | +1.07% | ¥1,863.33 | ¥1,930.00 | ¥1,850.00 | 103.80K |
| 2026-06-25 | ¥1,873.33 | -1.06% | ¥1,900.00 | ¥1,903.33 | ¥1,870.00 | 127.80K |
| 2026-06-24 | ¥1,893.33 | +1.79% | ¥1,876.67 | ¥1,936.67 | ¥1,860.00 | 173.40K |
| 2026-06-23 | ¥1,860.00 | -4.12% | ¥1,940.00 | ¥1,940.00 | ¥1,860.00 | 130.20K |
| 2026-06-22 | ¥1,940.00 | +0.34% | ¥1,943.33 | ¥1,976.67 | ¥1,896.67 | 109.50K |
| 2026-06-19 | ¥1,933.33 | -2.19% | ¥2,003.33 | ¥2,020.00 | ¥1,923.33 | 143.70K |
| 2026-06-18 | ¥1,976.67 | +0.34% | ¥1,983.33 | ¥2,026.67 | ¥1,953.33 | 134.10K |
| 2026-06-17 | ¥1,970.00 | +2.78% | ¥1,950.00 | ¥1,990.00 | ¥1,930.00 | 123.30K |
| 2026-06-16 | ¥1,916.67 | -2.21% | ¥1,960.00 | ¥1,966.67 | ¥1,913.33 | 95.70K |
| 2026-06-15 | ¥1,960.00 | +6.72% | ¥1,886.67 | ¥1,973.33 | ¥1,873.33 | 161.70K |
| 2026-06-12 | ¥1,836.67 | +1.66% | ¥1,850.00 | ¥1,873.33 | ¥1,816.67 | 138.60K |
| 2026-06-11 | ¥1,806.67 | -1.63% | ¥1,803.33 | ¥1,823.33 | ¥1,776.67 | 131.70K |
| 2026-06-10 | ¥1,836.67 | -2.13% | ¥1,843.33 | ¥1,890.00 | ¥1,833.33 | 128.70K |
| 2026-06-09 | ¥1,876.67 | +1.99% | ¥1,873.33 | ¥1,890.00 | ¥1,843.33 | 136.80K |
| 2026-06-08 | ¥1,840.00 | -6.44% | ¥1,783.33 | ¥1,873.33 | ¥1,773.33 | 329.10K |
| 2026-06-05 | ¥1,966.67 | +1.20% | ¥1,933.33 | ¥1,983.33 | ¥1,913.33 | 128.40K |
| 2026-06-04 | ¥1,943.33 | -1.35% | ¥1,936.67 | ¥1,973.33 | ¥1,900.00 | 120.90K |
| 2026-06-03 | ¥1,970.00 | -0.67% | ¥1,986.67 | ¥1,993.33 | ¥1,946.67 | 182.40K |
| 2026-06-02 | ¥1,983.33 | -1.33% | ¥2,000.00 | ¥2,023.33 | ¥1,920.00 | 182.70K |
| 2026-06-01 | ¥2,010.00 | -4.74% | ¥2,110.00 | ¥2,143.33 | ¥2,003.33 | 193.20K |
| 2026-05-29 | ¥2,110.00 | -1.25% | ¥2,140.00 | ¥2,143.33 | ¥2,070.00 | 220.50K |
| 2026-05-28 | ¥2,136.67 | -0.47% | ¥2,150.00 | ¥2,150.00 | ¥2,050.00 | 247.20K |
| 2026-05-27 | ¥2,146.67 | -4.45% | ¥2,273.33 | ¥2,293.33 | ¥2,140.00 | 190.20K |
| 2026-05-26 | ¥2,246.67 | +4.17% | ¥2,180.00 | ¥2,303.33 | ¥2,123.33 | 254.40K |
| 2026-05-25 | ¥2,156.67 | +6.77% | ¥2,053.33 | ¥2,163.33 | ¥2,053.33 | 178.80K |
| 2026-05-22 | ¥2,020.00 | +0.17% | ¥2,016.67 | ¥2,036.67 | ¥1,990.00 | 163.80K |