TECMIRA HOLDINGS INC. 3627
TSE · Japan · Technology Services
¥269.00-3.00 (-1.10%)
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 | ¥272.00 | -0.73% | ¥273.00 | ¥273.00 | ¥268.00 | 40.20K |
| 2026-09-30 | ¥274.00 | -0.72% | ¥276.00 | ¥278.00 | ¥269.00 | 29.70K |
| 2026-09-29 | ¥276.00 | +2.99% | ¥268.00 | ¥278.00 | ¥267.00 | 71.80K |
| 2026-09-28 | ¥268.00 | +0.37% | ¥265.00 | ¥268.00 | ¥265.00 | 9.00K |
| 2026-09-25 | ¥267.00 | +1.52% | ¥266.00 | ¥267.00 | ¥264.00 | 15.10K |
| 2026-09-24 | ¥263.00 | -0.38% | ¥265.00 | ¥265.00 | ¥263.00 | 9.70K |
| 2026-09-18 | ¥264.00 | -0.38% | ¥267.00 | ¥268.00 | ¥264.00 | 15.30K |
| 2026-09-17 | ¥265.00 | 0.00% | ¥264.00 | ¥266.00 | ¥262.00 | 13.90K |
| 2026-09-16 | ¥265.00 | +1.15% | ¥263.00 | ¥265.00 | ¥262.00 | 11.80K |
| 2026-09-15 | ¥262.00 | -0.76% | ¥264.00 | ¥264.00 | ¥261.00 | 14.70K |
| 2026-09-14 | ¥264.00 | -1.12% | ¥266.00 | ¥266.00 | ¥263.00 | 10.10K |
| 2026-09-11 | ¥267.00 | +1.52% | ¥263.00 | ¥267.00 | ¥262.00 | 10.70K |
| 2026-09-10 | ¥263.00 | -0.75% | ¥264.00 | ¥264.00 | ¥263.00 | 6.80K |
| 2026-09-09 | ¥265.00 | -0.38% | ¥265.00 | ¥268.00 | ¥265.00 | 7.40K |
| 2026-09-08 | ¥266.00 | -0.37% | ¥265.00 | ¥268.00 | ¥264.00 | 12.00K |
| 2026-09-07 | ¥267.00 | +0.75% | ¥267.00 | ¥268.00 | ¥266.00 | 10.10K |
| 2026-09-04 | ¥265.00 | -0.38% | ¥263.00 | ¥266.00 | ¥263.00 | 16.80K |
| 2026-09-03 | ¥266.00 | +0.38% | ¥265.00 | ¥268.00 | ¥264.00 | 9.30K |
| 2026-09-02 | ¥265.00 | -0.75% | ¥266.00 | ¥266.00 | ¥265.00 | 9.10K |
| 2026-09-01 | ¥267.00 | +0.38% | ¥265.00 | ¥268.00 | ¥264.00 | 23.30K |
| 2026-08-31 | ¥266.00 | 0.00% | ¥267.00 | ¥269.00 | ¥265.00 | 15.10K |
| 2026-08-28 | ¥266.00 | -0.75% | ¥268.00 | ¥268.00 | ¥265.00 | 16.90K |
| 2026-08-27 | ¥268.00 | +0.37% | ¥265.00 | ¥269.00 | ¥265.00 | 16.50K |
| 2026-08-26 | ¥267.00 | -0.74% | ¥268.00 | ¥271.00 | ¥266.00 | 18.60K |
| 2026-08-25 | ¥269.00 | -1.47% | ¥273.00 | ¥273.00 | ¥269.00 | 17.20K |
| 2026-08-24 | ¥273.00 | +4.20% | ¥261.00 | ¥275.00 | ¥261.00 | 73.10K |
| 2026-08-21 | ¥262.00 | -1.50% | ¥266.00 | ¥268.00 | ¥262.00 | 29.50K |
| 2026-08-20 | ¥266.00 | +0.76% | ¥264.00 | ¥267.00 | ¥262.00 | 14.30K |
| 2026-08-19 | ¥264.00 | 0.00% | ¥265.00 | ¥265.00 | ¥259.00 | 26.70K |
| 2026-08-18 | ¥264.00 | -1.49% | ¥267.00 | ¥267.00 | ¥262.00 | 18.00K |
| 2026-08-17 | ¥268.00 | 0.00% | ¥268.00 | ¥269.00 | ¥266.00 | 8.40K |
| 2026-08-14 | ¥268.00 | +1.13% | ¥265.00 | ¥268.00 | ¥264.00 | 18.40K |
| 2026-08-13 | ¥265.00 | 0.00% | ¥264.00 | ¥265.00 | ¥262.00 | 12.50K |
| 2026-08-12 | ¥265.00 | +1.53% | ¥263.00 | ¥265.00 | ¥262.00 | 9.80K |
| 2026-08-10 | ¥261.00 | -1.14% | ¥264.00 | ¥264.00 | ¥260.00 | 39.30K |
| 2026-08-07 | ¥264.00 | -1.12% | ¥263.00 | ¥266.00 | ¥263.00 | 14.50K |
| 2026-08-06 | ¥267.00 | +0.75% | ¥266.00 | ¥267.00 | ¥263.00 | 15.60K |
| 2026-08-05 | ¥265.00 | -2.21% | ¥271.00 | ¥272.00 | ¥263.00 | 73.70K |
| 2026-08-04 | ¥271.00 | -0.37% | ¥270.00 | ¥274.00 | ¥270.00 | 4.90K |
| 2026-08-03 | ¥272.00 | 0.00% | ¥273.00 | ¥274.00 | ¥271.00 | 17.50K |
| 2026-07-31 | ¥272.00 | -0.37% | ¥270.00 | ¥273.00 | ¥269.00 | 15.30K |
| 2026-07-30 | ¥273.00 | +2.63% | ¥273.00 | ¥276.00 | ¥267.00 | 46.70K |
| 2026-07-29 | ¥266.00 | -0.37% | ¥267.00 | ¥269.00 | ¥265.00 | 31.30K |
| 2026-07-28 | ¥267.00 | -1.11% | ¥266.00 | ¥271.00 | ¥265.00 | 32.30K |
| 2026-07-27 | ¥270.00 | +0.75% | ¥273.00 | ¥273.00 | ¥266.00 | 17.70K |
| 2026-07-24 | ¥268.00 | 0.00% | ¥270.00 | ¥270.00 | ¥267.00 | 5.20K |
| 2026-07-23 | ¥268.00 | +1.52% | ¥264.00 | ¥268.00 | ¥264.00 | 17.20K |
| 2026-07-22 | ¥264.00 | -1.12% | ¥265.00 | ¥266.00 | ¥260.00 | 46.90K |
| 2026-07-21 | ¥267.00 | -0.37% | ¥267.00 | ¥269.00 | ¥267.00 | 10.60K |
| 2026-07-17 | ¥268.00 | -0.74% | ¥269.00 | ¥269.00 | ¥264.00 | 54.80K |
| 2026-07-16 | ¥270.00 | -0.74% | ¥270.00 | ¥273.00 | ¥269.00 | 19.40K |
| 2026-07-15 | ¥272.00 | -0.37% | ¥275.00 | ¥275.00 | ¥271.00 | 19.60K |
| 2026-07-14 | ¥273.00 | +0.74% | ¥271.00 | ¥275.00 | ¥269.00 | 28.80K |
| 2026-07-13 | ¥271.00 | -2.87% | ¥270.00 | ¥272.00 | ¥270.00 | 35.20K |
| 2026-07-10 | ¥279.00 | +1.09% | ¥283.00 | ¥283.00 | ¥278.00 | 19.50K |
| 2026-07-09 | ¥276.00 | -0.36% | ¥275.00 | ¥277.00 | ¥275.00 | 5.50K |
| 2026-07-08 | ¥277.00 | -0.36% | ¥274.00 | ¥281.00 | ¥274.00 | 18.60K |
| 2026-07-07 | ¥278.00 | -1.77% | ¥285.00 | ¥285.00 | ¥278.00 | 20.60K |
| 2026-07-06 | ¥283.00 | +3.66% | ¥274.00 | ¥283.00 | ¥273.00 | 32.00K |
| 2026-07-03 | ¥273.00 | +0.37% | ¥268.00 | ¥274.00 | ¥268.00 | 17.90K |
| 2026-07-02 | ¥272.00 | +1.87% | ¥269.00 | ¥273.00 | ¥268.00 | 15.20K |
| 2026-07-01 | ¥267.00 | -0.37% | ¥268.00 | ¥269.00 | ¥266.00 | 14.60K |
| 2026-06-30 | ¥268.00 | +0.37% | ¥266.00 | ¥272.00 | ¥266.00 | 10.80K |
| 2026-06-29 | ¥267.00 | +0.75% | ¥266.00 | ¥267.00 | ¥266.00 | 14.00K |
| 2026-06-26 | ¥265.00 | -2.21% | ¥271.00 | ¥271.00 | ¥265.00 | 14.80K |
| 2026-06-25 | ¥271.00 | +1.12% | ¥273.00 | ¥273.00 | ¥267.00 | 20.60K |
| 2026-06-24 | ¥268.00 | 0.00% | ¥266.00 | ¥268.00 | ¥266.00 | 6.10K |
| 2026-06-23 | ¥268.00 | +0.37% | ¥268.00 | ¥268.00 | ¥265.00 | 51.40K |
| 2026-06-22 | ¥267.00 | -2.55% | ¥269.00 | ¥272.00 | ¥265.00 | 147.50K |
| 2026-06-19 | ¥274.00 | -3.18% | ¥278.00 | ¥278.00 | ¥270.00 | 51.80K |
| 2026-06-18 | ¥283.00 | -3.41% | ¥293.00 | ¥293.00 | ¥275.00 | 212.30K |
| 2026-06-17 | ¥293.00 | -2.01% | ¥285.00 | ¥294.00 | ¥281.00 | 231.40K |
| 2026-06-16 | ¥299.00 | +11.57% | ¥276.00 | ¥321.00 | ¥272.00 | 1.38M |
| 2026-06-15 | ¥268.00 | +3.88% | ¥261.00 | ¥268.00 | ¥255.00 | 66.00K |
| 2026-06-12 | ¥258.00 | -0.39% | ¥261.00 | ¥264.00 | ¥255.00 | 30.40K |
| 2026-06-11 | ¥259.00 | -0.77% | ¥258.00 | ¥261.00 | ¥256.00 | 28.20K |
| 2026-06-10 | ¥261.00 | -1.51% | ¥267.00 | ¥267.00 | ¥258.00 | 90.50K |
| 2026-06-09 | ¥265.00 | -1.85% | ¥272.00 | ¥272.00 | ¥265.00 | 21.70K |
| 2026-06-08 | ¥270.00 | -1.46% | ¥267.00 | ¥270.00 | ¥265.00 | 41.50K |
| 2026-06-05 | ¥274.00 | +2.62% | ¥268.00 | ¥276.00 | ¥268.00 | 19.90K |
| 2026-06-04 | ¥267.00 | -2.55% | ¥272.00 | ¥272.00 | ¥267.00 | 45.00K |
| 2026-06-03 | ¥274.00 | -0.36% | ¥276.00 | ¥279.00 | ¥271.00 | 33.30K |
| 2026-06-02 | ¥275.00 | -1.43% | ¥275.00 | ¥276.00 | ¥266.00 | 58.20K |
| 2026-06-01 | ¥279.00 | -2.45% | ¥287.00 | ¥289.00 | ¥279.00 | 69.80K |
| 2026-05-29 | ¥286.00 | 0.00% | ¥285.00 | ¥291.00 | ¥285.00 | 22.30K |
| 2026-05-28 | ¥286.00 | -2.39% | ¥293.00 | ¥293.00 | ¥283.00 | 45.20K |
| 2026-05-27 | ¥293.00 | -2.98% | ¥301.00 | ¥301.00 | ¥292.00 | 74.80K |
| 2026-05-26 | ¥302.00 | -0.98% | ¥305.00 | ¥307.00 | ¥300.00 | 27.00K |
| 2026-05-25 | ¥305.00 | 0.00% | ¥308.00 | ¥308.00 | ¥301.00 | 38.60K |
| 2026-05-22 | ¥305.00 | +1.67% | ¥300.00 | ¥305.00 | ¥299.00 | 51.60K |