Techfirm Holdings, Inc. 3625
TSE · Japan · Communications
¥728.00-3.00 (-0.41%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥731.00 | -1.08% | ¥740.00 | ¥741.00 | ¥721.00 | 16.90K |
| 2026-09-30 | ¥739.00 | +1.23% | ¥715.00 | ¥739.00 | ¥715.00 | 40.40K |
| 2026-09-29 | ¥730.00 | +2.38% | ¥719.00 | ¥737.00 | ¥711.00 | 14.30K |
| 2026-09-28 | ¥713.00 | -0.83% | ¥724.00 | ¥744.00 | ¥699.00 | 32.70K |
| 2026-09-25 | ¥719.00 | +5.74% | ¥679.00 | ¥720.00 | ¥677.00 | 27.80K |
| 2026-09-24 | ¥680.00 | -0.44% | ¥682.00 | ¥687.00 | ¥680.00 | 5.80K |
| 2026-09-18 | ¥683.00 | +0.15% | ¥682.00 | ¥689.00 | ¥681.00 | 6.30K |
| 2026-09-17 | ¥682.00 | -0.73% | ¥687.00 | ¥689.00 | ¥680.00 | 4.50K |
| 2026-09-16 | ¥687.00 | +1.03% | ¥682.00 | ¥687.00 | ¥669.00 | 8.60K |
| 2026-09-15 | ¥680.00 | 0.00% | ¥672.00 | ¥685.00 | ¥672.00 | 6.30K |
| 2026-09-14 | ¥680.00 | +1.64% | ¥669.00 | ¥680.00 | ¥664.00 | 9.30K |
| 2026-09-11 | ¥669.00 | +5.85% | ¥631.00 | ¥670.00 | ¥631.00 | 10.40K |
| 2026-09-10 | ¥632.00 | -2.47% | ¥643.00 | ¥648.00 | ¥625.00 | 15.80K |
| 2026-09-09 | ¥648.00 | +1.09% | ¥641.00 | ¥652.00 | ¥641.00 | 1.80K |
| 2026-09-08 | ¥641.00 | +2.23% | ¥637.00 | ¥658.00 | ¥637.00 | 18.50K |
| 2026-09-07 | ¥627.00 | -3.83% | ¥652.00 | ¥652.00 | ¥627.00 | 7.50K |
| 2026-09-04 | ¥652.00 | -1.06% | ¥659.00 | ¥674.00 | ¥652.00 | 8.60K |
| 2026-09-03 | ¥659.00 | -2.23% | ¥674.00 | ¥674.00 | ¥656.00 | 4.80K |
| 2026-09-02 | ¥674.00 | +0.60% | ¥674.00 | ¥680.00 | ¥665.00 | 10.40K |
| 2026-09-01 | ¥670.00 | +1.21% | ¥661.00 | ¥670.00 | ¥656.00 | 4.70K |
| 2026-08-31 | ¥662.00 | -0.45% | ¥674.00 | ¥677.00 | ¥662.00 | 5.50K |
| 2026-08-28 | ¥665.00 | -0.60% | ¥671.00 | ¥678.00 | ¥663.00 | 9.90K |
| 2026-08-27 | ¥669.00 | +1.52% | ¥662.00 | ¥670.00 | ¥660.00 | 10.50K |
| 2026-08-26 | ¥659.00 | -0.90% | ¥660.00 | ¥667.00 | ¥652.00 | 6.50K |
| 2026-08-25 | ¥665.00 | +1.06% | ¥654.00 | ¥666.00 | ¥653.00 | 11.80K |
| 2026-08-24 | ¥658.00 | -2.08% | ¥672.00 | ¥675.00 | ¥646.00 | 16.80K |
| 2026-08-21 | ¥672.00 | +1.97% | ¥659.00 | ¥672.00 | ¥656.00 | 27.90K |
| 2026-08-20 | ¥659.00 | +2.49% | ¥640.00 | ¥661.00 | ¥640.00 | 17.70K |
| 2026-08-19 | ¥643.00 | +1.42% | ¥642.00 | ¥649.00 | ¥634.00 | 6.80K |
| 2026-08-18 | ¥634.00 | -1.86% | ¥644.00 | ¥645.00 | ¥628.00 | 14.10K |
| 2026-08-17 | ¥646.00 | -2.12% | ¥650.00 | ¥657.00 | ¥628.00 | 11.90K |
| 2026-08-14 | ¥660.00 | +3.61% | ¥643.00 | ¥661.00 | ¥634.00 | 21.10K |
| 2026-08-13 | ¥637.00 | -1.55% | ¥637.00 | ¥649.00 | ¥634.00 | 9.30K |
| 2026-08-12 | ¥647.00 | 0.00% | ¥645.00 | ¥650.00 | ¥638.00 | 6.10K |
| 2026-08-10 | ¥647.00 | +2.05% | ¥629.00 | ¥647.00 | ¥617.00 | 20.00K |
| 2026-08-07 | ¥634.00 | -1.55% | ¥641.00 | ¥657.00 | ¥632.00 | 11.70K |
| 2026-08-06 | ¥644.00 | +2.22% | ¥635.00 | ¥652.00 | ¥630.00 | 13.20K |
| 2026-08-05 | ¥630.00 | -1.56% | ¥640.00 | ¥646.00 | ¥626.00 | 15.10K |
| 2026-08-04 | ¥640.00 | +4.23% | ¥604.00 | ¥641.00 | ¥604.00 | 28.70K |
| 2026-08-03 | ¥614.00 | +1.82% | ¥610.00 | ¥614.00 | ¥599.00 | 15.50K |
| 2026-07-31 | ¥603.00 | +4.15% | ¥579.00 | ¥613.00 | ¥578.00 | 24.70K |
| 2026-07-30 | ¥579.00 | -2.36% | ¥599.00 | ¥599.00 | ¥578.00 | 17.90K |
| 2026-07-29 | ¥593.00 | +1.37% | ¥580.00 | ¥608.00 | ¥557.00 | 117.70K |
| 2026-07-28 | ¥585.00 | +2.27% | ¥571.00 | ¥672.00 | ¥571.00 | 633.10K |
| 2026-07-27 | ¥572.00 | -0.17% | ¥563.00 | ¥581.00 | ¥562.00 | 17.50K |
| 2026-07-24 | ¥573.00 | +0.35% | ¥570.00 | ¥574.00 | ¥563.00 | 5.60K |
| 2026-07-23 | ¥571.00 | -1.21% | ¥577.00 | ¥578.00 | ¥571.00 | 3.20K |
| 2026-07-22 | ¥578.00 | -0.52% | ¥571.00 | ¥583.00 | ¥571.00 | 6.80K |
| 2026-07-21 | ¥581.00 | +0.52% | ¥573.00 | ¥584.00 | ¥570.00 | 13.80K |
| 2026-07-17 | ¥578.00 | +1.40% | ¥577.00 | ¥578.00 | ¥559.00 | 16.20K |
| 2026-07-16 | ¥570.00 | 0.00% | ¥570.00 | ¥580.00 | ¥567.00 | 10.50K |
| 2026-07-15 | ¥570.00 | -0.87% | ¥575.00 | ¥575.00 | ¥565.00 | 14.40K |
| 2026-07-14 | ¥575.00 | +2.86% | ¥570.00 | ¥583.00 | ¥562.00 | 27.50K |
| 2026-07-13 | ¥559.00 | -5.25% | ¥581.00 | ¥595.00 | ¥543.00 | 70.40K |
| 2026-07-10 | ¥590.00 | -4.22% | ¥636.00 | ¥636.00 | ¥584.00 | 74.70K |
| 2026-07-09 | ¥616.00 | +0.16% | ¥615.00 | ¥690.00 | ¥600.00 | 301.80K |
| 2026-07-08 | ¥615.00 | -4.35% | ¥610.00 | ¥658.00 | ¥600.00 | 245.10K |
| 2026-07-07 | ¥643.00 | +18.42% | ¥542.00 | ¥643.00 | ¥542.00 | 339.00K |
| 2026-07-06 | ¥543.00 | -1.45% | ¥551.00 | ¥553.00 | ¥543.00 | 5.70K |
| 2026-07-03 | ¥551.00 | +0.55% | ¥530.00 | ¥551.00 | ¥530.00 | 9.90K |
| 2026-07-02 | ¥548.00 | +0.18% | ¥548.00 | ¥554.00 | ¥536.00 | 5.30K |
| 2026-07-01 | ¥547.00 | 0.00% | ¥546.00 | ¥557.00 | ¥546.00 | 4.70K |
| 2026-06-30 | ¥547.00 | -2.84% | ¥553.00 | ¥556.00 | ¥545.00 | 3.90K |
| 2026-06-29 | ¥563.00 | +1.26% | ¥555.00 | ¥563.00 | ¥555.00 | 2.80K |
| 2026-06-26 | ¥556.00 | +1.09% | ¥550.00 | ¥560.00 | ¥550.00 | 3.80K |
| 2026-06-25 | ¥550.00 | 0.00% | ¥550.00 | ¥556.00 | ¥548.00 | 3.50K |
| 2026-06-24 | ¥550.00 | -1.26% | ¥556.00 | ¥556.00 | ¥540.00 | 6.40K |
| 2026-06-23 | ¥557.00 | -2.28% | ¥563.00 | ¥563.00 | ¥540.00 | 22.80K |
| 2026-06-22 | ¥570.00 | +7.75% | ¥538.00 | ¥570.00 | ¥538.00 | 14.20K |
| 2026-06-19 | ¥529.00 | -7.19% | ¥570.00 | ¥570.00 | ¥529.00 | 23.10K |
| 2026-06-18 | ¥570.00 | -1.38% | ¥578.00 | ¥578.00 | ¥565.00 | 9.70K |
| 2026-06-17 | ¥578.00 | +2.48% | ¥570.00 | ¥578.00 | ¥563.00 | 10.10K |
| 2026-06-16 | ¥564.00 | -0.35% | ¥536.00 | ¥567.00 | ¥536.00 | 9.00K |
| 2026-06-15 | ¥566.00 | -0.18% | ¥557.00 | ¥572.00 | ¥557.00 | 9.50K |
| 2026-06-12 | ¥567.00 | +2.16% | ¥559.00 | ¥575.00 | ¥557.00 | 14.70K |
| 2026-06-11 | ¥555.00 | +2.59% | ¥521.00 | ¥572.00 | ¥520.00 | 21.50K |
| 2026-06-10 | ¥541.00 | -3.39% | ¥555.00 | ¥555.00 | ¥538.00 | 16.50K |
| 2026-06-09 | ¥560.00 | -0.53% | ¥560.00 | ¥560.00 | ¥548.00 | 8.80K |
| 2026-06-08 | ¥563.00 | -2.09% | ¥576.00 | ¥577.00 | ¥563.00 | 13.90K |
| 2026-06-05 | ¥575.00 | -1.88% | ¥588.00 | ¥591.00 | ¥575.00 | 7.90K |
| 2026-06-04 | ¥586.00 | -0.51% | ¥589.00 | ¥591.00 | ¥582.00 | 11.80K |
| 2026-06-03 | ¥589.00 | -0.84% | ¥592.00 | ¥592.00 | ¥584.00 | 4.80K |
| 2026-06-02 | ¥594.00 | +0.17% | ¥593.00 | ¥594.00 | ¥586.00 | 11.20K |
| 2026-06-01 | ¥593.00 | -1.17% | ¥598.00 | ¥599.00 | ¥589.00 | 11.80K |
| 2026-05-29 | ¥600.00 | +0.33% | ¥588.00 | ¥600.00 | ¥588.00 | 12.10K |
| 2026-05-28 | ¥598.00 | -0.83% | ¥603.00 | ¥607.00 | ¥586.00 | 15.60K |
| 2026-05-27 | ¥603.00 | +0.33% | ¥600.00 | ¥603.00 | ¥584.00 | 16.50K |
| 2026-05-26 | ¥601.00 | +0.17% | ¥600.00 | ¥602.00 | ¥597.00 | 7.90K |
| 2026-05-25 | ¥600.00 | -2.12% | ¥611.00 | ¥611.00 | ¥598.00 | 9.20K |
| 2026-05-22 | ¥613.00 | +1.49% | ¥634.00 | ¥634.00 | ¥605.00 | 15.80K |