Tekscend Photomask Corp. 429A
TSE · Japan · Electronic Technology
¥3,975.00+115.00 (+2.98%)
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 | ¥3,975.00 | +2.98% | ¥3,925.00 | ¥3,985.00 | ¥3,905.00 | 447.50K |
| 2026-09-30 | ¥3,860.00 | -0.26% | ¥3,930.00 | ¥3,945.00 | ¥3,835.00 | 684.10K |
| 2026-09-29 | ¥3,870.00 | -1.28% | ¥3,895.00 | ¥3,980.00 | ¥3,835.00 | 412.00K |
| 2026-09-28 | ¥3,920.00 | +1.03% | ¥3,900.00 | ¥3,950.00 | ¥3,855.00 | 444.50K |
| 2026-09-25 | ¥3,880.00 | +1.17% | ¥3,830.00 | ¥3,915.00 | ¥3,790.00 | 331.10K |
| 2026-09-24 | ¥3,835.00 | +1.72% | ¥3,865.00 | ¥3,905.00 | ¥3,820.00 | 526.40K |
| 2026-09-18 | ¥3,770.00 | +2.45% | ¥3,685.00 | ¥3,785.00 | ¥3,685.00 | 565.60K |
| 2026-09-17 | ¥3,680.00 | +0.27% | ¥3,720.00 | ¥3,720.00 | ¥3,635.00 | 362.60K |
| 2026-09-16 | ¥3,670.00 | +0.14% | ¥3,655.00 | ¥3,675.00 | ¥3,595.00 | 386.40K |
| 2026-09-15 | ¥3,665.00 | -1.08% | ¥3,605.00 | ¥3,665.00 | ¥3,565.00 | 886.80K |
| 2026-09-14 | ¥3,705.00 | -0.94% | ¥3,685.00 | ¥3,740.00 | ¥3,610.00 | 444.50K |
| 2026-09-11 | ¥3,740.00 | -5.20% | ¥3,760.00 | ¥3,800.00 | ¥3,695.00 | 676.90K |
| 2026-09-10 | ¥3,945.00 | +3.54% | ¥3,860.00 | ¥3,960.00 | ¥3,800.00 | 622.80K |
| 2026-09-09 | ¥3,810.00 | +1.46% | ¥3,805.00 | ¥3,895.00 | ¥3,780.00 | 449.10K |
| 2026-09-08 | ¥3,755.00 | -5.53% | ¥3,955.00 | ¥4,035.00 | ¥3,755.00 | 593.70K |
| 2026-09-07 | ¥3,975.00 | +7.14% | ¥3,840.00 | ¥4,010.00 | ¥3,825.00 | 881.80K |
| 2026-09-04 | ¥3,710.00 | -2.11% | ¥3,740.00 | ¥3,810.00 | ¥3,690.00 | 476.60K |
| 2026-09-03 | ¥3,790.00 | +6.76% | ¥3,620.00 | ¥3,815.00 | ¥3,575.00 | 969.80K |
| 2026-09-02 | ¥3,550.00 | -4.70% | ¥3,600.00 | ¥3,640.00 | ¥3,550.00 | 794.10K |
| 2026-09-01 | ¥3,725.00 | -0.93% | ¥3,700.00 | ¥3,740.00 | ¥3,620.00 | 668.40K |
| 2026-08-31 | ¥3,760.00 | +0.53% | ¥3,685.00 | ¥3,775.00 | ¥3,645.00 | 452.20K |
| 2026-08-28 | ¥3,740.00 | -0.13% | ¥3,750.00 | ¥3,835.00 | ¥3,725.00 | 533.10K |
| 2026-08-27 | ¥3,745.00 | +2.74% | ¥3,750.00 | ¥3,835.00 | ¥3,720.00 | 806.10K |
| 2026-08-26 | ¥3,645.00 | -2.54% | ¥3,670.00 | ¥3,690.00 | ¥3,615.00 | 551.40K |
| 2026-08-25 | ¥3,740.00 | +0.81% | ¥3,645.00 | ¥3,740.00 | ¥3,575.00 | 617.70K |
| 2026-08-24 | ¥3,710.00 | +2.20% | ¥3,665.00 | ¥3,775.00 | ¥3,650.00 | 743.90K |
| 2026-08-21 | ¥3,630.00 | +0.69% | ¥3,550.00 | ¥3,630.00 | ¥3,490.00 | 699.30K |
| 2026-08-20 | ¥3,605.00 | +0.98% | ¥3,595.00 | ¥3,675.00 | ¥3,530.00 | 655.20K |
| 2026-08-19 | ¥3,570.00 | -7.15% | ¥3,705.00 | ¥3,715.00 | ¥3,565.00 | 1.03M |
| 2026-08-18 | ¥3,845.00 | -1.28% | ¥4,000.00 | ¥4,025.00 | ¥3,815.00 | 595.60K |
| 2026-08-17 | ¥3,895.00 | +1.43% | ¥3,895.00 | ¥3,930.00 | ¥3,855.00 | 399.50K |
| 2026-08-14 | ¥3,840.00 | -0.26% | ¥3,990.00 | ¥4,030.00 | ¥3,800.00 | 741.70K |
| 2026-08-13 | ¥3,850.00 | -0.52% | ¥3,920.00 | ¥3,970.00 | ¥3,850.00 | 728.30K |
| 2026-08-12 | ¥3,870.00 | +2.79% | ¥3,810.00 | ¥3,910.00 | ¥3,765.00 | 1.05M |
| 2026-08-10 | ¥3,765.00 | +2.59% | ¥3,735.00 | ¥3,835.00 | ¥3,600.00 | 1.53M |
| 2026-08-07 | ¥3,670.00 | -14.55% | ¥3,735.00 | ¥3,735.00 | ¥3,595.00 | 3.54M |
| 2026-08-06 | ¥4,295.00 | -0.46% | ¥4,350.00 | ¥4,420.00 | ¥4,240.00 | 1.30M |
| 2026-08-05 | ¥4,315.00 | +6.41% | ¥4,210.00 | ¥4,380.00 | ¥4,155.00 | 956.30K |
| 2026-08-04 | ¥4,055.00 | +1.12% | ¥4,055.00 | ¥4,120.00 | ¥4,000.00 | 602.40K |
| 2026-08-03 | ¥4,010.00 | +1.91% | ¥3,865.00 | ¥4,070.00 | ¥3,840.00 | 890.50K |
| 2026-07-31 | ¥3,935.00 | +8.25% | ¥3,905.00 | ¥4,030.00 | ¥3,740.00 | 1.45M |
| 2026-07-30 | ¥3,635.00 | +2.54% | ¥3,615.00 | ¥3,720.00 | ¥3,560.00 | 925.60K |
| 2026-07-29 | ¥3,545.00 | -6.34% | ¥3,770.00 | ¥3,800.00 | ¥3,395.00 | 1.75M |
| 2026-07-28 | ¥3,785.00 | -11.77% | ¥4,090.00 | ¥4,115.00 | ¥3,740.00 | 1.63M |
| 2026-07-27 | ¥4,290.00 | +4.51% | ¥4,120.00 | ¥4,380.00 | ¥4,090.00 | 1.12M |
| 2026-07-24 | ¥4,105.00 | -4.20% | ¥4,215.00 | ¥4,250.00 | ¥4,040.00 | 914.80K |
| 2026-07-23 | ¥4,285.00 | +13.96% | ¥4,015.00 | ¥4,395.00 | ¥4,010.00 | 2.78M |
| 2026-07-22 | ¥3,760.00 | +3.01% | ¥3,850.00 | ¥3,920.00 | ¥3,725.00 | 1.14M |
| 2026-07-21 | ¥3,650.00 | +2.67% | ¥3,675.00 | ¥3,715.00 | ¥3,560.00 | 1.17M |
| 2026-07-17 | ¥3,555.00 | -8.85% | ¥3,700.00 | ¥3,710.00 | ¥3,470.00 | 1.58M |
| 2026-07-16 | ¥3,900.00 | -6.25% | ¥4,050.00 | ¥4,070.00 | ¥3,835.00 | 1.01M |
| 2026-07-15 | ¥4,160.00 | +1.46% | ¥4,125.00 | ¥4,220.00 | ¥4,030.00 | 715.00K |
| 2026-07-14 | ¥4,100.00 | -1.68% | ¥4,100.00 | ¥4,160.00 | ¥4,025.00 | 543.20K |
| 2026-07-13 | ¥4,170.00 | -3.58% | ¥4,310.00 | ¥4,395.00 | ¥4,130.00 | 807.90K |
| 2026-07-10 | ¥4,325.00 | +0.58% | ¥4,385.00 | ¥4,445.00 | ¥4,270.00 | 762.10K |
| 2026-07-09 | ¥4,300.00 | +1.42% | ¥4,350.00 | ¥4,380.00 | ¥4,225.00 | 711.30K |
| 2026-07-08 | ¥4,240.00 | -5.15% | ¥4,380.00 | ¥4,465.00 | ¥4,190.00 | 1.23M |
| 2026-07-07 | ¥4,470.00 | -1.76% | ¥4,450.00 | ¥4,620.00 | ¥4,395.00 | 959.30K |
| 2026-07-06 | ¥4,550.00 | -4.71% | ¥4,845.00 | ¥4,920.00 | ¥4,490.00 | 1.37M |
| 2026-07-03 | ¥4,775.00 | +2.58% | ¥4,300.00 | ¥4,800.00 | ¥4,290.00 | 1.47M |
| 2026-07-02 | ¥4,655.00 | -1.90% | ¥4,465.00 | ¥4,755.00 | ¥4,315.00 | 1.56M |
| 2026-07-01 | ¥4,745.00 | +9.58% | ¥4,370.00 | ¥4,810.00 | ¥4,300.00 | 1.67M |
| 2026-06-30 | ¥4,330.00 | +0.35% | ¥4,385.00 | ¥4,435.00 | ¥4,235.00 | 682.20K |
| 2026-06-29 | ¥4,315.00 | +3.60% | ¥4,235.00 | ¥4,325.00 | ¥4,155.00 | 862.10K |
| 2026-06-26 | ¥4,165.00 | -6.51% | ¥4,365.00 | ¥4,425.00 | ¥4,090.00 | 856.50K |
| 2026-06-25 | ¥4,455.00 | +2.41% | ¥4,510.00 | ¥4,635.00 | ¥4,380.00 | 634.10K |
| 2026-06-24 | ¥4,350.00 | -1.02% | ¥4,325.00 | ¥4,570.00 | ¥4,285.00 | 807.10K |
| 2026-06-23 | ¥4,395.00 | -3.19% | ¥4,545.00 | ¥4,720.00 | ¥4,385.00 | 1.47M |
| 2026-06-22 | ¥4,540.00 | +5.46% | ¥4,325.00 | ¥4,620.00 | ¥4,260.00 | 1.02M |
| 2026-06-19 | ¥4,305.00 | +0.47% | ¥4,300.00 | ¥4,405.00 | ¥4,180.00 | 3.11M |
| 2026-06-18 | ¥4,285.00 | +1.66% | ¥4,250.00 | ¥4,395.00 | ¥4,240.00 | 683.90K |
| 2026-06-17 | ¥4,215.00 | +0.48% | ¥4,125.00 | ¥4,320.00 | ¥4,105.00 | 580.50K |
| 2026-06-16 | ¥4,195.00 | +3.07% | ¥4,140.00 | ¥4,335.00 | ¥4,045.00 | 1.04M |
| 2026-06-15 | ¥4,070.00 | +10.60% | ¥3,960.00 | ¥4,120.00 | ¥3,890.00 | 1.11M |
| 2026-06-12 | ¥3,680.00 | +1.66% | ¥3,900.00 | ¥3,975.00 | ¥3,635.00 | 1.02M |
| 2026-06-11 | ¥3,620.00 | -0.55% | ¥3,520.00 | ¥3,690.00 | ¥3,485.00 | 666.90K |
| 2026-06-10 | ¥3,640.00 | -1.22% | ¥3,650.00 | ¥3,795.00 | ¥3,620.00 | 894.00K |
| 2026-06-09 | ¥3,685.00 | -3.03% | ¥3,900.00 | ¥3,925.00 | ¥3,685.00 | 798.50K |
| 2026-06-08 | ¥3,800.00 | -6.98% | ¥3,735.00 | ¥3,885.00 | ¥3,730.00 | 1.16M |
| 2026-06-05 | ¥4,085.00 | -2.27% | ¥4,110.00 | ¥4,145.00 | ¥3,950.00 | 698.90K |
| 2026-06-04 | ¥4,180.00 | -0.24% | ¥4,210.00 | ¥4,385.00 | ¥4,175.00 | 844.20K |
| 2026-06-03 | ¥4,190.00 | +2.82% | ¥4,105.00 | ¥4,315.00 | ¥4,000.00 | 977.60K |
| 2026-06-02 | ¥4,075.00 | -1.09% | ¥4,150.00 | ¥4,300.00 | ¥3,935.00 | 1.03M |
| 2026-06-01 | ¥4,120.00 | -10.34% | ¥4,650.00 | ¥4,670.00 | ¥4,070.00 | 1.59M |
| 2026-05-29 | ¥4,595.00 | +1.21% | ¥4,475.00 | ¥4,680.00 | ¥4,460.00 | 1.10M |
| 2026-05-28 | ¥4,540.00 | +4.73% | ¥4,275.00 | ¥4,595.00 | ¥4,215.00 | 1.18M |
| 2026-05-27 | ¥4,335.00 | -4.09% | ¥4,590.00 | ¥4,635.00 | ¥4,310.00 | 829.80K |
| 2026-05-26 | ¥4,520.00 | -3.62% | ¥4,720.00 | ¥4,730.00 | ¥4,465.00 | 1.11M |
| 2026-05-25 | ¥4,690.00 | +15.38% | ¥4,445.00 | ¥4,755.00 | ¥4,425.00 | 1.59M |
| 2026-05-22 | ¥4,065.00 | -0.25% | ¥4,145.00 | ¥4,250.00 | ¥4,045.00 | 727.30K |