TechMatrix Corporation 3762
TSE · Japan · Technology Services
¥2,516.00+12.00 (+0.48%)
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 | ¥2,516.00 | +0.48% | ¥2,519.00 | ¥2,551.00 | ¥2,491.00 | 182.60K |
| 2026-10-01 | ¥2,504.00 | +1.09% | ¥2,499.00 | ¥2,508.00 | ¥2,465.00 | 176.30K |
| 2026-09-30 | ¥2,477.00 | -0.20% | ¥2,499.00 | ¥2,499.00 | ¥2,461.00 | 250.70K |
| 2026-09-29 | ¥2,482.00 | -0.72% | ¥2,528.00 | ¥2,542.00 | ¥2,482.00 | 233.40K |
| 2026-09-28 | ¥2,500.00 | -1.38% | ¥2,538.00 | ¥2,551.00 | ¥2,486.00 | 472.10K |
| 2026-09-25 | ¥2,535.00 | +0.44% | ¥2,512.00 | ¥2,542.00 | ¥2,497.00 | 243.30K |
| 2026-09-24 | ¥2,524.00 | -0.32% | ¥2,488.00 | ¥2,556.00 | ¥2,475.00 | 267.70K |
| 2026-09-18 | ¥2,532.00 | -0.47% | ¥2,530.00 | ¥2,547.00 | ¥2,503.00 | 268.70K |
| 2026-09-17 | ¥2,544.00 | +2.29% | ¥2,496.00 | ¥2,558.00 | ¥2,496.00 | 329.30K |
| 2026-09-16 | ¥2,487.00 | -1.50% | ¥2,518.00 | ¥2,533.00 | ¥2,473.00 | 237.40K |
| 2026-09-15 | ¥2,525.00 | +2.77% | ¥2,482.00 | ¥2,540.00 | ¥2,453.00 | 434.20K |
| 2026-09-14 | ¥2,457.00 | +3.32% | ¥2,425.00 | ¥2,467.00 | ¥2,408.00 | 219.90K |
| 2026-09-11 | ¥2,378.00 | +0.51% | ¥2,356.00 | ¥2,403.00 | ¥2,347.00 | 244.00K |
| 2026-09-10 | ¥2,366.00 | +2.69% | ¥2,314.00 | ¥2,387.00 | ¥2,304.00 | 292.00K |
| 2026-09-09 | ¥2,304.00 | -1.24% | ¥2,306.00 | ¥2,322.00 | ¥2,272.00 | 212.20K |
| 2026-09-08 | ¥2,333.00 | -1.31% | ¥2,345.00 | ¥2,350.00 | ¥2,317.00 | 115.80K |
| 2026-09-07 | ¥2,364.00 | -3.75% | ¥2,406.00 | ¥2,413.00 | ¥2,351.00 | 176.20K |
| 2026-09-04 | ¥2,456.00 | +2.76% | ¥2,418.00 | ¥2,470.00 | ¥2,391.00 | 194.20K |
| 2026-09-03 | ¥2,390.00 | -0.42% | ¥2,369.00 | ¥2,404.00 | ¥2,355.00 | 171.90K |
| 2026-09-02 | ¥2,400.00 | -3.42% | ¥2,460.00 | ¥2,460.00 | ¥2,400.00 | 306.10K |
| 2026-09-01 | ¥2,485.00 | +0.73% | ¥2,480.00 | ¥2,505.00 | ¥2,469.00 | 199.70K |
| 2026-08-31 | ¥2,467.00 | +0.49% | ¥2,460.00 | ¥2,483.00 | ¥2,443.00 | 189.90K |
| 2026-08-28 | ¥2,455.00 | +4.82% | ¥2,380.00 | ¥2,468.00 | ¥2,371.00 | 273.80K |
| 2026-08-27 | ¥2,342.00 | -0.51% | ¥2,354.00 | ¥2,372.00 | ¥2,330.00 | 109.50K |
| 2026-08-26 | ¥2,354.00 | -0.51% | ¥2,366.00 | ¥2,386.00 | ¥2,354.00 | 128.80K |
| 2026-08-25 | ¥2,366.00 | -0.55% | ¥2,400.00 | ¥2,400.00 | ¥2,350.00 | 102.40K |
| 2026-08-24 | ¥2,379.00 | -0.38% | ¥2,410.00 | ¥2,426.00 | ¥2,356.00 | 143.90K |
| 2026-08-21 | ¥2,388.00 | -0.95% | ¥2,404.00 | ¥2,438.00 | ¥2,377.00 | 217.20K |
| 2026-08-20 | ¥2,411.00 | +3.83% | ¥2,365.00 | ¥2,423.00 | ¥2,335.00 | 243.10K |
| 2026-08-19 | ¥2,322.00 | +0.91% | ¥2,301.00 | ¥2,324.00 | ¥2,296.00 | 141.10K |
| 2026-08-18 | ¥2,301.00 | -0.39% | ¥2,293.00 | ¥2,322.00 | ¥2,273.00 | 155.20K |
| 2026-08-17 | ¥2,310.00 | -2.90% | ¥2,340.00 | ¥2,356.00 | ¥2,306.00 | 156.10K |
| 2026-08-14 | ¥2,379.00 | +3.30% | ¥2,316.00 | ¥2,387.00 | ¥2,301.00 | 201.80K |
| 2026-08-13 | ¥2,303.00 | -0.78% | ¥2,321.00 | ¥2,329.00 | ¥2,268.00 | 174.70K |
| 2026-08-12 | ¥2,321.00 | +0.78% | ¥2,340.00 | ¥2,365.00 | ¥2,301.00 | 247.30K |
| 2026-08-10 | ¥2,303.00 | +0.83% | ¥2,298.00 | ¥2,335.00 | ¥2,262.00 | 432.30K |
| 2026-08-07 | ¥2,284.00 | -0.39% | ¥2,296.00 | ¥2,320.00 | ¥2,265.00 | 316.30K |
| 2026-08-06 | ¥2,293.00 | +1.37% | ¥2,285.00 | ¥2,302.00 | ¥2,242.00 | 306.50K |
| 2026-08-05 | ¥2,262.00 | -2.29% | ¥2,334.00 | ¥2,353.00 | ¥2,246.00 | 295.50K |
| 2026-08-04 | ¥2,315.00 | -0.39% | ¥2,315.00 | ¥2,376.00 | ¥2,278.00 | 551.70K |
| 2026-08-03 | ¥2,324.00 | +13.81% | ¥2,242.00 | ¥2,348.00 | ¥2,228.00 | 1.01M |
| 2026-07-31 | ¥2,042.00 | -2.34% | ¥2,075.00 | ¥2,079.00 | ¥2,017.00 | 343.70K |
| 2026-07-30 | ¥2,091.00 | -1.23% | ¥2,134.00 | ¥2,147.00 | ¥2,067.00 | 251.00K |
| 2026-07-29 | ¥2,117.00 | +4.29% | ¥2,055.00 | ¥2,123.00 | ¥2,029.00 | 411.30K |
| 2026-07-28 | ¥2,030.00 | +3.10% | ¥1,988.00 | ¥2,033.00 | ¥1,983.00 | 293.80K |
| 2026-07-27 | ¥1,969.00 | +4.46% | ¥1,898.00 | ¥1,969.00 | ¥1,881.00 | 209.20K |
| 2026-07-24 | ¥1,885.00 | +1.13% | ¥1,857.00 | ¥1,895.00 | ¥1,852.00 | 158.20K |
| 2026-07-23 | ¥1,864.00 | -0.96% | ¥1,866.00 | ¥1,882.00 | ¥1,858.00 | 131.40K |
| 2026-07-22 | ¥1,882.00 | -1.47% | ¥1,900.00 | ¥1,902.00 | ¥1,862.00 | 200.30K |
| 2026-07-21 | ¥1,910.00 | +0.37% | ¥1,894.00 | ¥1,933.00 | ¥1,894.00 | 162.30K |
| 2026-07-17 | ¥1,903.00 | -0.47% | ¥1,912.00 | ¥1,933.00 | ¥1,891.00 | 172.70K |
| 2026-07-16 | ¥1,912.00 | +1.70% | ¥1,880.00 | ¥1,935.00 | ¥1,876.00 | 185.50K |
| 2026-07-15 | ¥1,880.00 | +1.13% | ¥1,859.00 | ¥1,880.00 | ¥1,855.00 | 141.50K |
| 2026-07-14 | ¥1,859.00 | +0.27% | ¥1,865.00 | ¥1,889.00 | ¥1,857.00 | 114.70K |
| 2026-07-13 | ¥1,854.00 | -0.91% | ¥1,878.00 | ¥1,878.00 | ¥1,844.00 | 121.60K |
| 2026-07-10 | ¥1,871.00 | +0.65% | ¥1,872.00 | ¥1,884.00 | ¥1,862.00 | 178.10K |
| 2026-07-09 | ¥1,859.00 | -0.85% | ¥1,862.00 | ¥1,878.00 | ¥1,854.00 | 143.60K |
| 2026-07-08 | ¥1,875.00 | -0.21% | ¥1,894.00 | ¥1,919.00 | ¥1,863.00 | 229.50K |
| 2026-07-07 | ¥1,879.00 | +2.29% | ¥1,844.00 | ¥1,885.00 | ¥1,839.00 | 248.20K |
| 2026-07-06 | ¥1,837.00 | +1.27% | ¥1,816.00 | ¥1,837.00 | ¥1,805.00 | 157.00K |
| 2026-07-03 | ¥1,814.00 | +2.14% | ¥1,828.00 | ¥1,841.00 | ¥1,807.00 | 192.10K |
| 2026-07-02 | ¥1,776.00 | +3.26% | ¥1,791.00 | ¥1,808.00 | ¥1,763.00 | 210.60K |
| 2026-07-01 | ¥1,720.00 | +0.53% | ¥1,710.00 | ¥1,721.00 | ¥1,697.00 | 226.70K |
| 2026-06-30 | ¥1,711.00 | -1.10% | ¥1,754.00 | ¥1,767.00 | ¥1,709.00 | 315.50K |
| 2026-06-29 | ¥1,730.00 | +3.65% | ¥1,709.00 | ¥1,745.00 | ¥1,704.00 | 306.40K |
| 2026-06-26 | ¥1,669.00 | +1.09% | ¥1,650.00 | ¥1,674.00 | ¥1,648.00 | 133.80K |
| 2026-06-25 | ¥1,651.00 | -2.13% | ¥1,697.00 | ¥1,706.00 | ¥1,651.00 | 210.90K |
| 2026-06-24 | ¥1,687.00 | +2.68% | ¥1,661.00 | ¥1,708.00 | ¥1,657.00 | 310.50K |
| 2026-06-23 | ¥1,643.00 | -1.26% | ¥1,652.00 | ¥1,663.00 | ¥1,633.00 | 175.00K |
| 2026-06-22 | ¥1,664.00 | -0.24% | ¥1,652.00 | ¥1,687.00 | ¥1,643.00 | 173.60K |
| 2026-06-19 | ¥1,668.00 | -3.58% | ¥1,725.00 | ¥1,729.00 | ¥1,667.00 | 290.30K |
| 2026-06-18 | ¥1,730.00 | -1.20% | ¥1,742.00 | ¥1,756.00 | ¥1,721.00 | 224.30K |
| 2026-06-17 | ¥1,751.00 | +0.92% | ¥1,736.00 | ¥1,775.00 | ¥1,728.00 | 233.60K |
| 2026-06-16 | ¥1,735.00 | -3.93% | ¥1,769.00 | ¥1,776.00 | ¥1,725.00 | 272.00K |
| 2026-06-15 | ¥1,806.00 | +1.52% | ¥1,793.00 | ¥1,811.00 | ¥1,775.00 | 251.20K |
| 2026-06-12 | ¥1,779.00 | -0.22% | ¥1,752.00 | ¥1,795.00 | ¥1,730.00 | 363.70K |
| 2026-06-11 | ¥1,783.00 | -2.30% | ¥1,817.00 | ¥1,834.00 | ¥1,775.00 | 342.40K |
| 2026-06-10 | ¥1,825.00 | +0.33% | ¥1,829.00 | ¥1,848.00 | ¥1,812.00 | 248.90K |
| 2026-06-09 | ¥1,819.00 | -0.22% | ¥1,823.00 | ¥1,849.00 | ¥1,813.00 | 276.90K |
| 2026-06-08 | ¥1,823.00 | -2.77% | ¥1,835.00 | ¥1,858.00 | ¥1,810.00 | 218.20K |
| 2026-06-05 | ¥1,875.00 | +1.41% | ¥1,850.00 | ¥1,905.00 | ¥1,846.00 | 177.40K |
| 2026-06-04 | ¥1,849.00 | -2.01% | ¥1,855.00 | ¥1,884.00 | ¥1,832.00 | 274.10K |
| 2026-06-03 | ¥1,887.00 | -0.26% | ¥1,888.00 | ¥1,908.00 | ¥1,846.00 | 299.90K |
| 2026-06-02 | ¥1,892.00 | +0.53% | ¥1,890.00 | ¥1,899.00 | ¥1,850.00 | 298.60K |
| 2026-06-01 | ¥1,882.00 | +3.46% | ¥1,857.00 | ¥1,887.00 | ¥1,838.00 | 317.20K |
| 2026-05-29 | ¥1,819.00 | -2.41% | ¥1,859.00 | ¥1,880.00 | ¥1,812.00 | 1.71M |
| 2026-05-28 | ¥1,864.00 | -0.53% | ¥1,867.00 | ¥1,892.00 | ¥1,853.00 | 179.30K |
| 2026-05-27 | ¥1,874.00 | -0.69% | ¥1,860.00 | ¥1,882.00 | ¥1,830.00 | 200.20K |
| 2026-05-26 | ¥1,887.00 | -0.16% | ¥1,900.00 | ¥1,920.00 | ¥1,866.00 | 177.80K |
| 2026-05-25 | ¥1,890.00 | +0.16% | ¥1,902.00 | ¥1,911.00 | ¥1,876.00 | 250.80K |