Techno Alpha Co., Ltd. 3089
TSE · Japan · Distribution Services
¥1,010.00-5.00 (-0.49%)
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 | ¥1,010.00 | -0.49% | ¥1,003.00 | ¥1,011.00 | ¥1,003.00 | 10.60K |
| 2026-10-01 | ¥1,015.00 | -8.23% | ¥994.00 | ¥1,020.00 | ¥983.00 | 61.90K |
| 2026-09-30 | ¥1,106.00 | +0.64% | ¥1,095.00 | ¥1,110.00 | ¥1,083.00 | 28.30K |
| 2026-09-29 | ¥1,099.00 | +0.09% | ¥1,103.00 | ¥1,109.00 | ¥1,093.00 | 5.70K |
| 2026-09-28 | ¥1,098.00 | +1.95% | ¥1,110.00 | ¥1,110.00 | ¥1,094.00 | 18.80K |
| 2026-09-25 | ¥1,077.00 | +0.75% | ¥1,081.00 | ¥1,088.00 | ¥1,073.00 | 5.30K |
| 2026-09-24 | ¥1,069.00 | +1.33% | ¥1,056.00 | ¥1,079.00 | ¥1,056.00 | 19.20K |
| 2026-09-18 | ¥1,055.00 | +0.38% | ¥1,060.00 | ¥1,064.00 | ¥1,054.00 | 2.90K |
| 2026-09-17 | ¥1,051.00 | -0.85% | ¥1,060.00 | ¥1,066.00 | ¥1,049.00 | 6.30K |
| 2026-09-16 | ¥1,060.00 | -0.09% | ¥1,061.00 | ¥1,077.00 | ¥1,060.00 | 5.40K |
| 2026-09-15 | ¥1,061.00 | +1.14% | ¥1,049.00 | ¥1,100.00 | ¥1,049.00 | 6.10K |
| 2026-09-14 | ¥1,049.00 | -0.66% | ¥1,077.00 | ¥1,077.00 | ¥1,043.00 | 7.80K |
| 2026-09-11 | ¥1,056.00 | 0.00% | ¥1,050.00 | ¥1,080.00 | ¥1,050.00 | 3.30K |
| 2026-09-10 | ¥1,056.00 | -1.03% | ¥1,067.00 | ¥1,072.00 | ¥1,056.00 | 2.70K |
| 2026-09-09 | ¥1,067.00 | -0.56% | ¥1,071.00 | ¥1,073.00 | ¥1,063.00 | 1.70K |
| 2026-09-08 | ¥1,073.00 | -0.46% | ¥1,078.00 | ¥1,082.00 | ¥1,070.00 | 3.00K |
| 2026-09-07 | ¥1,078.00 | -0.09% | ¥1,078.00 | ¥1,137.00 | ¥1,077.00 | 7.60K |
| 2026-09-04 | ¥1,079.00 | -1.01% | ¥1,083.00 | ¥1,090.00 | ¥1,076.00 | 2.50K |
| 2026-09-03 | ¥1,090.00 | +1.58% | ¥1,072.00 | ¥1,100.00 | ¥1,070.00 | 3.50K |
| 2026-09-02 | ¥1,073.00 | -3.33% | ¥1,110.00 | ¥1,111.00 | ¥1,061.00 | 9.90K |
| 2026-09-01 | ¥1,110.00 | -2.20% | ¥1,135.00 | ¥1,138.00 | ¥1,110.00 | 5.00K |
| 2026-08-31 | ¥1,135.00 | +1.34% | ¥1,120.00 | ¥1,135.00 | ¥1,120.00 | 5.30K |
| 2026-08-28 | ¥1,120.00 | 0.00% | ¥1,127.00 | ¥1,127.00 | ¥1,120.00 | 2.60K |
| 2026-08-27 | ¥1,120.00 | +0.18% | ¥1,122.00 | ¥1,136.00 | ¥1,120.00 | 3.20K |
| 2026-08-26 | ¥1,118.00 | +1.73% | ¥1,109.00 | ¥1,123.00 | ¥1,106.00 | 6.40K |
| 2026-08-25 | ¥1,099.00 | +1.10% | ¥1,099.00 | ¥1,100.00 | ¥1,094.00 | 5.90K |
| 2026-08-24 | ¥1,087.00 | +3.52% | ¥1,052.00 | ¥1,091.00 | ¥1,052.00 | 7.10K |
| 2026-08-21 | ¥1,050.00 | -1.04% | ¥1,065.00 | ¥1,065.00 | ¥1,050.00 | 1.10K |
| 2026-08-20 | ¥1,061.00 | +2.61% | ¥1,038.00 | ¥1,065.00 | ¥1,038.00 | 6.70K |
| 2026-08-19 | ¥1,034.00 | -1.43% | ¥1,048.00 | ¥1,048.00 | ¥1,034.00 | 5.30K |
| 2026-08-18 | ¥1,049.00 | +0.19% | ¥1,047.00 | ¥1,056.00 | ¥1,047.00 | 5.60K |
| 2026-08-17 | ¥1,047.00 | +0.10% | ¥1,045.00 | ¥1,052.00 | ¥1,045.00 | 4.30K |
| 2026-08-14 | ¥1,046.00 | +0.19% | ¥1,044.00 | ¥1,061.00 | ¥1,041.00 | 7.40K |
| 2026-08-13 | ¥1,044.00 | +0.38% | ¥1,038.00 | ¥1,044.00 | ¥1,038.00 | 2.90K |
| 2026-08-12 | ¥1,040.00 | +0.39% | ¥1,046.00 | ¥1,046.00 | ¥1,040.00 | 2.10K |
| 2026-08-10 | ¥1,036.00 | -0.48% | ¥1,032.00 | ¥1,040.00 | ¥1,032.00 | 6.20K |
| 2026-08-07 | ¥1,041.00 | +0.48% | ¥1,036.00 | ¥1,041.00 | ¥1,027.00 | 7.80K |
| 2026-08-06 | ¥1,036.00 | -1.24% | ¥1,034.00 | ¥1,049.00 | ¥1,034.00 | 6.90K |
| 2026-08-05 | ¥1,049.00 | +2.54% | ¥1,034.00 | ¥1,050.00 | ¥1,030.00 | 4.30K |
| 2026-08-04 | ¥1,023.00 | +0.29% | ¥1,026.00 | ¥1,036.00 | ¥1,018.00 | 11.40K |
| 2026-08-03 | ¥1,020.00 | +0.10% | ¥1,026.00 | ¥1,036.00 | ¥1,020.00 | 4.90K |
| 2026-07-31 | ¥1,019.00 | +0.30% | ¥1,027.00 | ¥1,039.00 | ¥1,019.00 | 5.60K |
| 2026-07-30 | ¥1,016.00 | +0.49% | ¥1,012.00 | ¥1,027.00 | ¥1,012.00 | 1.80K |
| 2026-07-29 | ¥1,011.00 | -1.17% | ¥1,026.00 | ¥1,043.00 | ¥1,011.00 | 10.40K |
| 2026-07-28 | ¥1,023.00 | -1.63% | ¥1,039.00 | ¥1,043.00 | ¥1,023.00 | 11.50K |
| 2026-07-27 | ¥1,040.00 | +0.97% | ¥1,047.00 | ¥1,047.00 | ¥1,033.00 | 4.00K |
| 2026-07-24 | ¥1,030.00 | -0.96% | ¥1,039.00 | ¥1,039.00 | ¥1,026.00 | 5.50K |
| 2026-07-23 | ¥1,040.00 | +1.17% | ¥1,029.00 | ¥1,058.00 | ¥1,029.00 | 8.70K |
| 2026-07-22 | ¥1,028.00 | +0.78% | ¥1,020.00 | ¥1,037.00 | ¥1,019.00 | 7.00K |
| 2026-07-21 | ¥1,020.00 | +1.80% | ¥1,006.00 | ¥1,028.00 | ¥1,006.00 | 10.80K |
| 2026-07-17 | ¥1,002.00 | -2.24% | ¥1,020.00 | ¥1,021.00 | ¥999.00 | 22.30K |
| 2026-07-16 | ¥1,025.00 | -0.19% | ¥1,029.00 | ¥1,030.00 | ¥1,024.00 | 4.50K |
| 2026-07-15 | ¥1,027.00 | +0.49% | ¥1,024.00 | ¥1,029.00 | ¥1,022.00 | 4.80K |
| 2026-07-14 | ¥1,022.00 | +0.20% | ¥1,028.00 | ¥1,029.00 | ¥1,022.00 | 3.60K |
| 2026-07-13 | ¥1,020.00 | -1.26% | ¥1,040.00 | ¥1,045.00 | ¥1,020.00 | 8.20K |
| 2026-07-10 | ¥1,033.00 | +1.27% | ¥1,025.00 | ¥1,040.00 | ¥1,020.00 | 14.40K |
| 2026-07-09 | ¥1,020.00 | -0.39% | ¥1,024.00 | ¥1,038.00 | ¥1,019.00 | 8.90K |
| 2026-07-08 | ¥1,024.00 | -0.68% | ¥1,031.00 | ¥1,049.00 | ¥1,020.00 | 24.30K |
| 2026-07-07 | ¥1,031.00 | -0.19% | ¥1,035.00 | ¥1,049.00 | ¥1,031.00 | 18.00K |
| 2026-07-06 | ¥1,033.00 | +0.29% | ¥1,038.00 | ¥1,038.00 | ¥1,023.00 | 8.30K |
| 2026-07-03 | ¥1,030.00 | +0.88% | ¥1,025.00 | ¥1,030.00 | ¥1,015.00 | 15.00K |
| 2026-07-02 | ¥1,021.00 | +0.10% | ¥1,015.00 | ¥1,029.00 | ¥1,006.00 | 28.50K |
| 2026-07-01 | ¥1,020.00 | -17.61% | ¥1,028.00 | ¥1,048.00 | ¥1,020.00 | 122.70K |
| 2026-06-30 | ¥1,238.00 | +6.36% | ¥1,174.00 | ¥1,239.00 | ¥1,174.00 | 39.10K |
| 2026-06-29 | ¥1,164.00 | -0.68% | ¥1,175.00 | ¥1,175.00 | ¥1,158.00 | 6.90K |
| 2026-06-26 | ¥1,172.00 | -0.68% | ¥1,180.00 | ¥1,200.00 | ¥1,163.00 | 14.10K |
| 2026-06-25 | ¥1,180.00 | +0.08% | ¥1,187.00 | ¥1,188.00 | ¥1,175.00 | 7.40K |
| 2026-06-24 | ¥1,179.00 | -1.50% | ¥1,187.00 | ¥1,205.00 | ¥1,179.00 | 10.00K |
| 2026-06-23 | ¥1,197.00 | -0.99% | ¥1,211.00 | ¥1,243.00 | ¥1,197.00 | 23.70K |
| 2026-06-22 | ¥1,209.00 | -0.08% | ¥1,210.00 | ¥1,211.00 | ¥1,150.00 | 19.20K |
| 2026-06-19 | ¥1,210.00 | +2.20% | ¥1,185.00 | ¥1,233.00 | ¥1,185.00 | 23.10K |
| 2026-06-18 | ¥1,184.00 | +2.51% | ¥1,156.00 | ¥1,190.00 | ¥1,148.00 | 14.00K |
| 2026-06-17 | ¥1,155.00 | +2.48% | ¥1,130.00 | ¥1,155.00 | ¥1,122.00 | 7.30K |
| 2026-06-16 | ¥1,127.00 | +0.36% | ¥1,134.00 | ¥1,135.00 | ¥1,106.00 | 7.80K |
| 2026-06-15 | ¥1,123.00 | +0.63% | ¥1,121.00 | ¥1,137.00 | ¥1,121.00 | 7.10K |
| 2026-06-12 | ¥1,116.00 | +0.90% | ¥1,116.00 | ¥1,130.00 | ¥1,106.00 | 8.10K |
| 2026-06-11 | ¥1,106.00 | -3.41% | ¥1,131.00 | ¥1,131.00 | ¥1,105.00 | 11.50K |
| 2026-06-10 | ¥1,145.00 | +2.14% | ¥1,147.00 | ¥1,160.00 | ¥1,130.00 | 16.30K |
| 2026-06-09 | ¥1,121.00 | -3.53% | ¥1,166.00 | ¥1,180.00 | ¥1,108.00 | 31.40K |
| 2026-06-08 | ¥1,162.00 | -5.45% | ¥1,188.00 | ¥1,193.00 | ¥1,160.00 | 19.10K |
| 2026-06-05 | ¥1,229.00 | -0.16% | ¥1,219.00 | ¥1,241.00 | ¥1,199.00 | 11.00K |
| 2026-06-04 | ¥1,231.00 | -0.24% | ¥1,215.00 | ¥1,232.00 | ¥1,184.00 | 14.80K |
| 2026-06-03 | ¥1,234.00 | -0.72% | ¥1,245.00 | ¥1,245.00 | ¥1,220.00 | 10.00K |
| 2026-06-02 | ¥1,243.00 | -0.72% | ¥1,239.00 | ¥1,243.00 | ¥1,203.00 | 9.80K |
| 2026-06-01 | ¥1,252.00 | -2.11% | ¥1,264.00 | ¥1,271.00 | ¥1,213.00 | 24.30K |
| 2026-05-29 | ¥1,279.00 | +0.47% | ¥1,289.00 | ¥1,303.00 | ¥1,260.00 | 22.40K |
| 2026-05-28 | ¥1,273.00 | -1.32% | ¥1,295.00 | ¥1,299.00 | ¥1,212.00 | 55.90K |
| 2026-05-27 | ¥1,290.00 | +0.16% | ¥1,288.00 | ¥1,441.00 | ¥1,245.00 | 265.60K |
| 2026-05-26 | ¥1,288.00 | +2.88% | ¥1,242.00 | ¥1,313.00 | ¥1,209.00 | 89.60K |
| 2026-05-25 | ¥1,252.00 | +3.30% | ¥1,280.00 | ¥1,310.00 | ¥1,224.00 | 94.20K |