TECNISCO LTD. 2962
TSE · Japan · Producer Manufacturing
¥2,732.00+237.00 (+9.50%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,732.00 | +9.50% | ¥2,595.00 | ¥2,779.00 | ¥2,551.00 | 876.70K |
| 2026-10-01 | ¥2,495.00 | +12.13% | ¥2,204.00 | ¥2,599.00 | ¥2,177.00 | 912.60K |
| 2026-09-30 | ¥2,225.00 | +9.44% | ¥2,051.00 | ¥2,280.00 | ¥2,025.00 | 309.20K |
| 2026-09-29 | ¥2,033.00 | -2.77% | ¥2,090.00 | ¥2,090.00 | ¥1,950.00 | 194.40K |
| 2026-09-28 | ¥2,091.00 | -4.26% | ¥2,230.00 | ¥2,310.00 | ¥2,070.00 | 381.10K |
| 2026-09-25 | ¥2,184.00 | -3.79% | ¥2,170.00 | ¥2,316.00 | ¥2,112.00 | 353.40K |
| 2026-09-24 | ¥2,270.00 | +1.75% | ¥2,260.00 | ¥2,406.00 | ¥2,151.00 | 867.00K |
| 2026-09-18 | ¥2,231.00 | +21.85% | ¥1,871.00 | ¥2,231.00 | ¥1,871.00 | 1.92M |
| 2026-09-17 | ¥1,831.00 | +7.26% | ¥1,734.00 | ¥1,851.00 | ¥1,707.00 | 295.60K |
| 2026-09-16 | ¥1,707.00 | -0.64% | ¥1,708.00 | ¥1,742.00 | ¥1,650.00 | 168.30K |
| 2026-09-15 | ¥1,718.00 | -5.50% | ¥1,816.00 | ¥1,820.00 | ¥1,690.00 | 208.70K |
| 2026-09-14 | ¥1,818.00 | +2.83% | ¥1,739.00 | ¥1,823.00 | ¥1,606.00 | 282.60K |
| 2026-09-11 | ¥1,768.00 | -1.23% | ¥1,714.00 | ¥1,795.00 | ¥1,692.00 | 199.70K |
| 2026-09-10 | ¥1,790.00 | +6.04% | ¥1,665.00 | ¥1,819.00 | ¥1,627.00 | 237.10K |
| 2026-09-09 | ¥1,688.00 | +7.86% | ¥1,550.00 | ¥1,730.00 | ¥1,535.00 | 407.60K |
| 2026-09-08 | ¥1,565.00 | -2.07% | ¥1,574.00 | ¥1,658.00 | ¥1,552.00 | 195.20K |
| 2026-09-07 | ¥1,598.00 | -0.62% | ¥1,628.00 | ¥1,649.00 | ¥1,579.00 | 240.90K |
| 2026-09-04 | ¥1,608.00 | +6.63% | ¥1,530.00 | ¥1,676.00 | ¥1,452.00 | 554.60K |
| 2026-09-03 | ¥1,508.00 | +2.65% | ¥1,483.00 | ¥1,577.00 | ¥1,472.00 | 284.10K |
| 2026-09-02 | ¥1,469.00 | -3.61% | ¥1,486.00 | ¥1,490.00 | ¥1,440.00 | 190.30K |
| 2026-09-01 | ¥1,524.00 | -4.75% | ¥1,602.00 | ¥1,610.00 | ¥1,488.00 | 298.60K |
| 2026-08-31 | ¥1,600.00 | -8.78% | ¥1,765.00 | ¥1,773.00 | ¥1,567.00 | 439.20K |
| 2026-08-28 | ¥1,754.00 | -2.23% | ¥1,810.00 | ¥1,880.00 | ¥1,740.00 | 550.70K |
| 2026-08-27 | ¥1,794.00 | +0.50% | ¥1,790.00 | ¥1,823.00 | ¥1,700.00 | 515.20K |
| 2026-08-26 | ¥1,785.00 | +10.32% | ¥1,603.00 | ¥1,845.00 | ¥1,530.00 | 809.40K |
| 2026-08-25 | ¥1,618.00 | +6.38% | ¥1,519.00 | ¥1,623.00 | ¥1,491.00 | 294.00K |
| 2026-08-24 | ¥1,521.00 | -1.81% | ¥1,566.00 | ¥1,626.00 | ¥1,477.00 | 324.10K |
| 2026-08-21 | ¥1,549.00 | -3.49% | ¥1,592.00 | ¥1,673.00 | ¥1,510.00 | 740.80K |
| 2026-08-20 | ¥1,605.00 | -7.76% | ¥1,842.00 | ¥2,025.00 | ¥1,605.00 | 1.69M |
| 2026-08-19 | ¥1,740.00 | +4.88% | ¥1,900.00 | ¥1,985.00 | ¥1,740.00 | 2.52M |
| 2026-08-18 | ¥1,659.00 | +22.08% | ¥1,659.00 | ¥1,659.00 | ¥1,650.00 | 171.60K |
| 2026-08-17 | ¥1,359.00 | -1.02% | ¥1,313.00 | ¥1,398.00 | ¥1,271.00 | 141.60K |
| 2026-08-14 | ¥1,373.00 | -3.65% | ¥1,425.00 | ¥1,467.00 | ¥1,323.00 | 167.40K |
| 2026-08-13 | ¥1,425.00 | +8.28% | ¥1,331.00 | ¥1,443.00 | ¥1,321.00 | 124.80K |
| 2026-08-12 | ¥1,316.00 | +3.87% | ¥1,284.00 | ¥1,351.00 | ¥1,261.00 | 75.60K |
| 2026-08-10 | ¥1,267.00 | +1.36% | ¥1,278.00 | ¥1,284.00 | ¥1,240.00 | 30.00K |
| 2026-08-07 | ¥1,250.00 | +2.71% | ¥1,220.00 | ¥1,250.00 | ¥1,137.00 | 61.90K |
| 2026-08-06 | ¥1,217.00 | -4.85% | ¥1,261.00 | ¥1,274.00 | ¥1,209.00 | 37.20K |
| 2026-08-05 | ¥1,279.00 | +7.30% | ¥1,248.00 | ¥1,301.00 | ¥1,227.00 | 73.50K |
| 2026-08-04 | ¥1,192.00 | +3.38% | ¥1,151.00 | ¥1,192.00 | ¥1,144.00 | 36.50K |
| 2026-08-03 | ¥1,153.00 | -2.45% | ¥1,172.00 | ¥1,196.00 | ¥1,141.00 | 34.30K |
| 2026-07-31 | ¥1,182.00 | +6.49% | ¥1,183.00 | ¥1,227.00 | ¥1,151.00 | 97.10K |
| 2026-07-30 | ¥1,110.00 | +1.83% | ¥1,079.00 | ¥1,137.00 | ¥1,068.00 | 55.30K |
| 2026-07-29 | ¥1,090.00 | -3.88% | ¥1,164.00 | ¥1,164.00 | ¥1,063.00 | 111.90K |
| 2026-07-28 | ¥1,134.00 | -5.97% | ¥1,190.00 | ¥1,213.00 | ¥1,125.00 | 105.40K |
| 2026-07-27 | ¥1,206.00 | -5.56% | ¥1,281.00 | ¥1,300.00 | ¥1,172.00 | 156.50K |
| 2026-07-24 | ¥1,277.00 | -5.06% | ¥1,315.00 | ¥1,351.00 | ¥1,276.00 | 69.70K |
| 2026-07-23 | ¥1,345.00 | -0.88% | ¥1,366.00 | ¥1,405.00 | ¥1,310.00 | 144.60K |
| 2026-07-22 | ¥1,357.00 | -10.13% | ¥1,500.00 | ¥1,545.00 | ¥1,356.00 | 284.00K |
| 2026-07-21 | ¥1,510.00 | +8.24% | ¥1,385.00 | ¥1,545.00 | ¥1,341.00 | 265.10K |
| 2026-07-17 | ¥1,395.00 | +1.68% | ¥1,312.00 | ¥1,397.00 | ¥1,236.00 | 234.10K |
| 2026-07-16 | ¥1,372.00 | +5.30% | ¥1,295.00 | ¥1,428.00 | ¥1,262.00 | 277.00K |
| 2026-07-15 | ¥1,303.00 | +6.63% | ¥1,223.00 | ¥1,410.00 | ¥1,223.00 | 350.70K |
| 2026-07-14 | ¥1,222.00 | -1.77% | ¥1,232.00 | ¥1,250.00 | ¥1,190.00 | 76.30K |
| 2026-07-13 | ¥1,244.00 | -2.81% | ¥1,295.00 | ¥1,380.00 | ¥1,230.00 | 161.30K |
| 2026-07-10 | ¥1,280.00 | +2.56% | ¥1,272.00 | ¥1,350.00 | ¥1,267.00 | 195.20K |
| 2026-07-09 | ¥1,248.00 | -4.73% | ¥1,339.00 | ¥1,339.00 | ¥1,228.00 | 150.10K |
| 2026-07-08 | ¥1,310.00 | -8.01% | ¥1,350.00 | ¥1,362.00 | ¥1,268.00 | 239.10K |
| 2026-07-07 | ¥1,424.00 | -7.05% | ¥1,495.00 | ¥1,508.00 | ¥1,381.00 | 217.90K |
| 2026-07-06 | ¥1,532.00 | +2.82% | ¥1,560.00 | ¥1,780.00 | ¥1,518.00 | 843.30K |
| 2026-07-03 | ¥1,490.00 | -3.12% | ¥1,540.00 | ¥1,557.00 | ¥1,400.00 | 512.60K |
| 2026-07-02 | ¥1,538.00 | -17.22% | ¥1,698.00 | ¥1,764.00 | ¥1,473.00 | 762.10K |
| 2026-07-01 | ¥1,858.00 | -6.63% | ¥2,022.00 | ¥2,066.00 | ¥1,825.00 | 803.60K |
| 2026-06-30 | ¥1,990.00 | +9.16% | ¥1,825.00 | ¥2,100.00 | ¥1,784.00 | 2.10M |
| 2026-06-29 | ¥1,823.00 | -3.44% | ¥1,928.00 | ¥2,267.00 | ¥1,765.00 | 2.21M |
| 2026-06-26 | ¥1,888.00 | +13.12% | ¥1,829.00 | ¥2,022.00 | ¥1,590.00 | 2.60M |
| 2026-06-25 | ¥1,669.00 | +21.91% | ¥1,429.00 | ¥1,669.00 | ¥1,381.00 | 721.10K |
| 2026-06-24 | ¥1,369.00 | -6.36% | ¥1,432.00 | ¥1,525.00 | ¥1,336.00 | 492.40K |
| 2026-06-23 | ¥1,462.00 | +16.49% | ¥1,310.00 | ¥1,555.00 | ¥1,280.00 | 1.23M |
| 2026-06-22 | ¥1,255.00 | +9.61% | ¥1,144.00 | ¥1,279.00 | ¥1,140.00 | 186.50K |
| 2026-06-19 | ¥1,145.00 | +3.43% | ¥1,107.00 | ¥1,160.00 | ¥1,080.00 | 193.70K |
| 2026-06-18 | ¥1,107.00 | +5.93% | ¥1,070.00 | ¥1,142.00 | ¥1,053.00 | 167.10K |
| 2026-06-17 | ¥1,045.00 | +4.19% | ¥991.00 | ¥1,096.00 | ¥984.00 | 134.00K |
| 2026-06-16 | ¥1,003.00 | -4.29% | ¥1,040.00 | ¥1,048.00 | ¥982.00 | 101.50K |
| 2026-06-15 | ¥1,048.00 | +7.60% | ¥1,034.00 | ¥1,048.00 | ¥999.00 | 118.50K |
| 2026-06-12 | ¥974.00 | -1.52% | ¥1,034.00 | ¥1,040.00 | ¥941.00 | 139.20K |
| 2026-06-11 | ¥989.00 | -3.51% | ¥980.00 | ¥1,008.00 | ¥955.00 | 184.30K |
| 2026-06-10 | ¥1,025.00 | -12.62% | ¥1,113.00 | ¥1,166.00 | ¥1,008.00 | 211.20K |
| 2026-06-09 | ¥1,173.00 | -2.49% | ¥1,213.00 | ¥1,224.00 | ¥1,078.00 | 240.30K |
| 2026-06-08 | ¥1,203.00 | -10.42% | ¥1,201.00 | ¥1,230.00 | ¥1,140.00 | 290.70K |
| 2026-06-05 | ¥1,343.00 | +1.44% | ¥1,294.00 | ¥1,434.00 | ¥1,275.00 | 565.70K |
| 2026-06-04 | ¥1,324.00 | +11.45% | ¥1,195.00 | ¥1,345.00 | ¥1,147.00 | 639.40K |
| 2026-06-03 | ¥1,188.00 | +12.39% | ¥1,074.00 | ¥1,212.00 | ¥1,074.00 | 354.80K |
| 2026-06-02 | ¥1,057.00 | -3.91% | ¥1,091.00 | ¥1,120.00 | ¥1,041.00 | 139.10K |
| 2026-06-01 | ¥1,100.00 | +3.48% | ¥1,111.00 | ¥1,156.00 | ¥1,095.00 | 170.50K |
| 2026-05-29 | ¥1,063.00 | +4.73% | ¥1,056.00 | ¥1,092.00 | ¥1,050.00 | 100.50K |
| 2026-05-28 | ¥1,015.00 | -1.17% | ¥1,052.00 | ¥1,070.00 | ¥986.00 | 93.10K |
| 2026-05-27 | ¥1,027.00 | -4.64% | ¥1,107.00 | ¥1,107.00 | ¥1,003.00 | 99.10K |
| 2026-05-26 | ¥1,077.00 | -4.18% | ¥1,114.00 | ¥1,121.00 | ¥1,062.00 | 116.20K |
| 2026-05-25 | ¥1,124.00 | +1.35% | ¥1,102.00 | ¥1,211.00 | ¥1,078.00 | 229.70K |