TECHNOFLEX CORPORATION 3449
TSE · Japan · Producer Manufacturing
¥4,505.00-20.00 (-0.44%)
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 | ¥4,505.00 | -0.44% | ¥4,470.00 | ¥4,630.00 | ¥4,450.00 | 93.40K |
| 2026-10-01 | ¥4,525.00 | +3.31% | ¥4,405.00 | ¥4,545.00 | ¥4,350.00 | 126.80K |
| 2026-09-30 | ¥4,380.00 | +2.46% | ¥4,330.00 | ¥4,420.00 | ¥4,305.00 | 92.50K |
| 2026-09-29 | ¥4,275.00 | -0.58% | ¥4,270.00 | ¥4,320.00 | ¥4,220.00 | 53.90K |
| 2026-09-28 | ¥4,300.00 | -2.38% | ¥4,430.00 | ¥4,450.00 | ¥4,235.00 | 112.70K |
| 2026-09-25 | ¥4,405.00 | -0.90% | ¥4,375.00 | ¥4,520.00 | ¥4,330.00 | 163.50K |
| 2026-09-24 | ¥4,445.00 | -0.34% | ¥4,625.00 | ¥4,675.00 | ¥4,385.00 | 158.40K |
| 2026-09-18 | ¥4,460.00 | +6.83% | ¥4,245.00 | ¥4,460.00 | ¥4,245.00 | 496.20K |
| 2026-09-17 | ¥4,175.00 | +1.09% | ¥4,180.00 | ¥4,215.00 | ¥4,090.00 | 130.50K |
| 2026-09-16 | ¥4,130.00 | +4.69% | ¥3,935.00 | ¥4,140.00 | ¥3,870.00 | 102.90K |
| 2026-09-15 | ¥3,945.00 | +2.07% | ¥3,805.00 | ¥3,990.00 | ¥3,780.00 | 82.00K |
| 2026-09-14 | ¥3,865.00 | -2.28% | ¥4,025.00 | ¥4,060.00 | ¥3,805.00 | 138.10K |
| 2026-09-11 | ¥3,955.00 | -3.54% | ¥3,970.00 | ¥3,970.00 | ¥3,840.00 | 85.00K |
| 2026-09-10 | ¥4,100.00 | +0.99% | ¥4,055.00 | ¥4,130.00 | ¥4,010.00 | 63.20K |
| 2026-09-09 | ¥4,060.00 | +2.40% | ¥4,025.00 | ¥4,125.00 | ¥4,005.00 | 72.40K |
| 2026-09-08 | ¥3,965.00 | -4.00% | ¥4,085.00 | ¥4,140.00 | ¥3,950.00 | 126.40K |
| 2026-09-07 | ¥4,130.00 | +5.22% | ¥3,990.00 | ¥4,145.00 | ¥3,975.00 | 126.30K |
| 2026-09-04 | ¥3,925.00 | +5.37% | ¥3,760.00 | ¥3,970.00 | ¥3,730.00 | 123.30K |
| 2026-09-03 | ¥3,725.00 | 0.00% | ¥3,715.00 | ¥3,780.00 | ¥3,680.00 | 81.70K |
| 2026-09-02 | ¥3,725.00 | -4.85% | ¥3,790.00 | ¥3,815.00 | ¥3,705.00 | 85.40K |
| 2026-09-01 | ¥3,915.00 | -1.63% | ¥3,990.00 | ¥4,065.00 | ¥3,860.00 | 98.40K |
| 2026-08-31 | ¥3,980.00 | +1.66% | ¥3,845.00 | ¥3,980.00 | ¥3,800.00 | 135.00K |
| 2026-08-28 | ¥3,915.00 | -2.61% | ¥4,000.00 | ¥4,050.00 | ¥3,885.00 | 122.30K |
| 2026-08-27 | ¥4,020.00 | +5.24% | ¥3,885.00 | ¥4,070.00 | ¥3,790.00 | 163.50K |
| 2026-08-26 | ¥3,820.00 | -0.52% | ¥3,800.00 | ¥3,855.00 | ¥3,745.00 | 98.50K |
| 2026-08-25 | ¥3,840.00 | -0.78% | ¥3,800.00 | ¥3,855.00 | ¥3,715.00 | 100.50K |
| 2026-08-24 | ¥3,870.00 | +3.34% | ¥3,760.00 | ¥3,905.00 | ¥3,715.00 | 130.40K |
| 2026-08-21 | ¥3,745.00 | -6.49% | ¥3,900.00 | ¥3,900.00 | ¥3,660.00 | 180.40K |
| 2026-08-20 | ¥4,005.00 | +5.67% | ¥3,850.00 | ¥4,025.00 | ¥3,755.00 | 144.40K |
| 2026-08-19 | ¥3,790.00 | -5.13% | ¥3,925.00 | ¥3,925.00 | ¥3,760.00 | 144.90K |
| 2026-08-18 | ¥3,995.00 | -4.88% | ¥4,200.00 | ¥4,380.00 | ¥3,945.00 | 207.70K |
| 2026-08-17 | ¥4,200.00 | +3.70% | ¥4,065.00 | ¥4,270.00 | ¥4,055.00 | 124.00K |
| 2026-08-14 | ¥4,050.00 | -1.46% | ¥4,200.00 | ¥4,235.00 | ¥3,965.00 | 145.30K |
| 2026-08-13 | ¥4,110.00 | -0.12% | ¥4,140.00 | ¥4,340.00 | ¥4,030.00 | 204.20K |
| 2026-08-12 | ¥4,115.00 | +6.61% | ¥3,920.00 | ¥4,120.00 | ¥3,785.00 | 228.60K |
| 2026-08-10 | ¥3,860.00 | -9.18% | ¥3,900.00 | ¥4,050.00 | ¥3,755.00 | 364.20K |
| 2026-08-07 | ¥4,250.00 | -14.14% | ¥4,400.00 | ¥4,450.00 | ¥4,250.00 | 175.00K |
| 2026-08-06 | ¥4,950.00 | -3.88% | ¥4,995.00 | ¥5,100.00 | ¥4,795.00 | 192.30K |
| 2026-08-05 | ¥5,150.00 | +8.08% | ¥4,890.00 | ¥5,290.00 | ¥4,890.00 | 146.50K |
| 2026-08-04 | ¥4,765.00 | +4.27% | ¥4,570.00 | ¥4,920.00 | ¥4,565.00 | 154.30K |
| 2026-08-03 | ¥4,570.00 | -5.97% | ¥4,720.00 | ¥4,860.00 | ¥4,565.00 | 212.70K |
| 2026-07-31 | ¥4,860.00 | +16.83% | ¥4,790.00 | ¥4,860.00 | ¥4,705.00 | 129.20K |
| 2026-07-30 | ¥4,160.00 | +6.80% | ¥3,920.00 | ¥4,440.00 | ¥3,825.00 | 306.00K |
| 2026-07-29 | ¥3,895.00 | -8.35% | ¥4,235.00 | ¥4,260.00 | ¥3,770.00 | 270.60K |
| 2026-07-28 | ¥4,250.00 | -9.96% | ¥4,405.00 | ¥4,420.00 | ¥4,235.00 | 191.60K |
| 2026-07-27 | ¥4,720.00 | -4.16% | ¥4,645.00 | ¥4,745.00 | ¥4,445.00 | 409.20K |
| 2026-07-24 | ¥4,925.00 | -7.94% | ¥5,250.00 | ¥5,250.00 | ¥4,820.00 | 183.30K |
| 2026-07-23 | ¥5,350.00 | +4.70% | ¥5,120.00 | ¥5,460.00 | ¥5,080.00 | 168.60K |
| 2026-07-22 | ¥5,110.00 | +4.18% | ¥5,350.00 | ¥5,520.00 | ¥5,070.00 | 349.10K |
| 2026-07-21 | ¥4,905.00 | -0.10% | ¥4,910.00 | ¥4,930.00 | ¥4,665.00 | 259.40K |
| 2026-07-17 | ¥4,910.00 | -8.74% | ¥4,770.00 | ¥4,925.00 | ¥4,445.00 | 590.90K |
| 2026-07-16 | ¥5,380.00 | -15.67% | ¥6,440.00 | ¥6,440.00 | ¥5,380.00 | 307.10K |
| 2026-07-15 | ¥6,380.00 | +5.80% | ¥6,120.00 | ¥6,630.00 | ¥6,060.00 | 172.50K |
| 2026-07-14 | ¥6,030.00 | -1.63% | ¥6,100.00 | ¥6,170.00 | ¥5,870.00 | 163.30K |
| 2026-07-13 | ¥6,130.00 | -3.31% | ¥6,520.00 | ¥6,710.00 | ¥6,050.00 | 168.20K |
| 2026-07-10 | ¥6,340.00 | +0.16% | ¥6,430.00 | ¥6,730.00 | ¥6,270.00 | 147.60K |
| 2026-07-09 | ¥6,330.00 | -5.80% | ¥6,820.00 | ¥7,090.00 | ¥6,060.00 | 369.90K |
| 2026-07-08 | ¥6,720.00 | +1.51% | ¥6,320.00 | ¥7,040.00 | ¥6,220.00 | 259.80K |
| 2026-07-07 | ¥6,620.00 | -2.79% | ¥6,610.00 | ¥7,150.00 | ¥6,480.00 | 312.20K |
| 2026-07-06 | ¥6,810.00 | -15.51% | ¥8,200.00 | ¥8,670.00 | ¥6,810.00 | 313.80K |
| 2026-07-03 | ¥8,060.00 | -2.18% | ¥7,640.00 | ¥8,060.00 | ¥7,230.00 | 321.90K |
| 2026-07-02 | ¥8,240.00 | -15.40% | ¥9,440.00 | ¥9,490.00 | ¥8,240.00 | 210.20K |
| 2026-07-01 | ¥9,740.00 | -1.22% | ¥10,200.00 | ¥10,300.00 | ¥9,450.00 | 93.20K |
| 2026-06-30 | ¥9,860.00 | -2.95% | ¥10,170.00 | ¥10,250.00 | ¥9,710.00 | 100.10K |
| 2026-06-29 | ¥10,160.00 | +11.04% | ¥9,270.00 | ¥10,160.00 | ¥8,680.00 | 244.90K |
| 2026-06-26 | ¥9,150.00 | -6.92% | ¥9,530.00 | ¥9,670.00 | ¥8,800.00 | 141.70K |
| 2026-06-25 | ¥9,830.00 | +5.36% | ¥9,740.00 | ¥10,300.00 | ¥9,480.00 | 169.80K |
| 2026-06-24 | ¥9,330.00 | -3.22% | ¥9,560.00 | ¥10,290.00 | ¥9,030.00 | 234.00K |
| 2026-06-23 | ¥9,640.00 | -8.54% | ¥10,540.00 | ¥10,740.00 | ¥9,380.00 | 310.30K |
| 2026-06-22 | ¥10,540.00 | +16.59% | ¥9,340.00 | ¥10,540.00 | ¥9,340.00 | 219.00K |
| 2026-06-19 | ¥9,040.00 | +3.43% | ¥9,110.00 | ¥9,590.00 | ¥8,840.00 | 210.90K |
| 2026-06-18 | ¥8,740.00 | +13.80% | ¥7,790.00 | ¥9,140.00 | ¥7,700.00 | 216.30K |
| 2026-06-17 | ¥7,680.00 | +7.11% | ¥7,080.00 | ¥7,700.00 | ¥7,050.00 | 87.20K |
| 2026-06-16 | ¥7,170.00 | -3.24% | ¥7,480.00 | ¥7,540.00 | ¥7,090.00 | 74.60K |
| 2026-06-15 | ¥7,410.00 | +7.55% | ¥7,210.00 | ¥7,470.00 | ¥7,030.00 | 98.50K |
| 2026-06-12 | ¥6,890.00 | -2.13% | ¥7,220.00 | ¥7,340.00 | ¥6,820.00 | 141.10K |
| 2026-06-11 | ¥7,040.00 | -2.49% | ¥6,950.00 | ¥7,290.00 | ¥6,810.00 | 146.80K |
| 2026-06-10 | ¥7,220.00 | -1.23% | ¥7,210.00 | ¥7,450.00 | ¥7,000.00 | 105.80K |
| 2026-06-09 | ¥7,310.00 | +0.97% | ¥7,420.00 | ¥7,500.00 | ¥7,060.00 | 94.80K |
| 2026-06-08 | ¥7,240.00 | -3.98% | ¥6,840.00 | ¥7,420.00 | ¥6,700.00 | 175.80K |
| 2026-06-05 | ¥7,540.00 | -5.04% | ¥7,870.00 | ¥7,890.00 | ¥7,250.00 | 107.30K |
| 2026-06-04 | ¥7,940.00 | +8.62% | ¥7,230.00 | ¥7,940.00 | ¥7,230.00 | 172.10K |
| 2026-06-03 | ¥7,310.00 | +8.78% | ¥6,800.00 | ¥7,380.00 | ¥6,770.00 | 160.20K |
| 2026-06-02 | ¥6,720.00 | -1.61% | ¥6,730.00 | ¥6,830.00 | ¥6,390.00 | 103.60K |
| 2026-06-01 | ¥6,830.00 | 0.00% | ¥6,930.00 | ¥7,230.00 | ¥6,740.00 | 139.10K |
| 2026-05-29 | ¥6,830.00 | +5.08% | ¥6,640.00 | ¥7,080.00 | ¥6,580.00 | 143.20K |
| 2026-05-28 | ¥6,500.00 | -5.11% | ¥6,700.00 | ¥6,710.00 | ¥6,290.00 | 240.90K |
| 2026-05-27 | ¥6,850.00 | -6.55% | ¥7,320.00 | ¥7,520.00 | ¥6,800.00 | 253.20K |
| 2026-05-26 | ¥7,330.00 | +2.81% | ¥7,080.00 | ¥7,380.00 | ¥6,900.00 | 180.00K |
| 2026-05-25 | ¥7,130.00 | +9.19% | ¥6,530.00 | ¥7,270.00 | ¥6,530.00 | 198.20K |