Totech Corporation 9960
TSE · Japan · Distribution Services
¥4,195.00+25.00 (+0.60%)
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 | ¥4,195.00 | +0.60% | ¥4,150.00 | ¥4,215.00 | ¥4,115.00 | 96.70K |
| 2026-09-30 | ¥4,170.00 | +0.24% | ¥4,215.00 | ¥4,215.00 | ¥4,115.00 | 109.50K |
| 2026-09-29 | ¥4,160.00 | -4.04% | ¥4,300.00 | ¥4,385.00 | ¥4,135.00 | 98.60K |
| 2026-09-28 | ¥4,335.00 | -1.48% | ¥4,435.00 | ¥4,435.00 | ¥4,305.00 |
| 105.20K |
| 2026-09-25 | ¥4,400.00 | +0.11% | ¥4,395.00 | ¥4,445.00 | ¥4,370.00 | 96.90K |
| 2026-09-24 | ¥4,395.00 | 0.00% | ¥4,435.00 | ¥4,445.00 | ¥4,355.00 | 132.20K |
| 2026-09-18 | ¥4,395.00 | +2.21% | ¥4,295.00 | ¥4,420.00 | ¥4,295.00 | 166.90K |
| 2026-09-17 | ¥4,300.00 | +3.99% | ¥4,150.00 | ¥4,315.00 | ¥4,150.00 | 84.80K |
| 2026-09-16 | ¥4,135.00 | +1.72% | ¥4,110.00 | ¥4,165.00 | ¥4,085.00 | 128.90K |
| 2026-09-15 | ¥4,065.00 | -1.22% | ¥4,125.00 | ¥4,140.00 | ¥4,030.00 | 67.10K |
| 2026-09-14 | ¥4,115.00 | +0.12% | ¥4,110.00 | ¥4,135.00 | ¥4,060.00 | 81.60K |
| 2026-09-11 | ¥4,110.00 | +0.37% | ¥3,970.00 | ¥4,135.00 | ¥3,970.00 | 107.50K |
| 2026-09-10 | ¥4,095.00 | -0.73% | ¥4,120.00 | ¥4,150.00 | ¥4,050.00 | 74.50K |
| 2026-09-09 | ¥4,125.00 | +0.86% | ¥4,080.00 | ¥4,175.00 | ¥4,065.00 | 78.50K |
| 2026-09-08 | ¥4,090.00 | -0.12% | ¥4,085.00 | ¥4,165.00 | ¥4,025.00 | 69.60K |
| 2026-09-07 | ¥4,095.00 | +3.67% | ¥4,000.00 | ¥4,130.00 | ¥3,990.00 | 129.40K |
| 2026-09-04 | ¥3,950.00 | +1.28% | ¥3,845.00 | ¥3,965.00 | ¥3,815.00 | 86.20K |
| 2026-09-03 | ¥3,900.00 | -0.38% | ¥3,915.00 | ¥3,950.00 | ¥3,875.00 | 80.80K |
| 2026-09-02 | ¥3,915.00 | +1.03% | ¥3,855.00 | ¥3,940.00 | ¥3,820.00 | 112.50K |
| 2026-09-01 | ¥3,875.00 | +0.78% | ¥3,810.00 | ¥3,890.00 | ¥3,810.00 | 67.80K |
| 2026-08-31 | ¥3,845.00 | -0.26% | ¥3,815.00 | ¥3,905.00 | ¥3,795.00 | 107.80K |
| 2026-08-28 | ¥3,855.00 | 0.00% | ¥3,815.00 | ¥3,900.00 | ¥3,810.00 | 60.40K |
| 2026-08-27 | ¥3,855.00 | +0.92% | ¥3,845.00 | ¥3,865.00 | ¥3,790.00 | 50.80K |
| 2026-08-26 | ¥3,820.00 | +1.46% | ¥3,750.00 | ¥3,825.00 | ¥3,730.00 | 41.20K |
| 2026-08-25 | ¥3,765.00 | 0.00% | ¥3,760.00 | ¥3,795.00 | ¥3,750.00 | 59.80K |
| 2026-08-24 | ¥3,765.00 | +1.89% | ¥3,705.00 | ¥3,765.00 | ¥3,675.00 | 59.20K |
| 2026-08-21 | ¥3,695.00 | +0.41% | ¥3,680.00 | ¥3,700.00 | ¥3,640.00 | 56.00K |
| 2026-08-20 | ¥3,680.00 | +0.96% | ¥3,660.00 | ¥3,690.00 | ¥3,630.00 | 54.10K |
| 2026-08-19 | ¥3,645.00 | -3.83% | ¥3,745.00 | ¥3,745.00 | ¥3,640.00 | 95.40K |
| 2026-08-18 | ¥3,790.00 | -1.81% | ¥3,880.00 | ¥3,895.00 | ¥3,790.00 | 77.30K |
| 2026-08-17 | ¥3,860.00 | +1.45% | ¥3,835.00 | ¥3,870.00 | ¥3,805.00 | 75.40K |
| 2026-08-14 | ¥3,805.00 | +0.93% | ¥3,780.00 | ¥3,825.00 | ¥3,765.00 | 76.40K |
| 2026-08-13 | ¥3,770.00 | +0.27% | ¥3,800.00 | ¥3,815.00 | ¥3,750.00 | 92.60K |
| 2026-08-12 | ¥3,760.00 | +1.35% | ¥3,730.00 | ¥3,810.00 | ¥3,710.00 | 150.40K |
| 2026-08-10 | ¥3,710.00 | -5.48% | ¥3,855.00 | ¥3,900.00 | ¥3,665.00 | 309.40K |
| 2026-08-07 | ¥3,925.00 | -4.27% | ¥4,100.00 | ¥4,110.00 | ¥3,925.00 | 155.30K |
| 2026-08-06 | ¥4,100.00 | -0.85% | ¥4,100.00 | ¥4,170.00 | ¥4,045.00 | 88.00K |
| 2026-08-05 | ¥4,135.00 | +4.95% | ¥3,995.00 | ¥4,135.00 | ¥3,970.00 | 85.20K |
| 2026-08-04 | ¥3,940.00 | +1.03% | ¥3,870.00 | ¥3,955.00 | ¥3,860.00 | 72.70K |
| 2026-08-03 | ¥3,900.00 | +0.78% | ¥3,870.00 | ¥3,920.00 | ¥3,730.00 | 103.30K |
| 2026-07-31 | ¥3,870.00 | +1.18% | ¥3,895.00 | ¥3,950.00 | ¥3,830.00 | 70.50K |
| 2026-07-30 | ¥3,825.00 | +1.19% | ¥3,750.00 | ¥3,865.00 | ¥3,720.00 | 103.40K |
| 2026-07-29 | ¥3,780.00 | -3.82% | ¥3,905.00 | ¥3,915.00 | ¥3,730.00 | 145.60K |
| 2026-07-28 | ¥3,930.00 | -3.44% | ¥4,030.00 | ¥4,030.00 | ¥3,870.00 | 74.80K |
| 2026-07-27 | ¥4,070.00 | -0.49% | ¥4,120.00 | ¥4,140.00 | ¥3,990.00 | 89.20K |
| 2026-07-24 | ¥4,090.00 | +2.89% | ¥3,950.00 | ¥4,140.00 | ¥3,885.00 | 148.70K |
| 2026-07-23 | ¥3,975.00 | -1.49% | ¥4,030.00 | ¥4,070.00 | ¥3,960.00 | 66.00K |
| 2026-07-22 | ¥4,035.00 | +1.00% | ¥4,015.00 | ¥4,080.00 | ¥3,985.00 | 67.80K |
| 2026-07-21 | ¥3,995.00 | +1.14% | ¥3,975.00 | ¥4,030.00 | ¥3,960.00 | 61.70K |
| 2026-07-17 | ¥3,950.00 | -4.13% | ¥4,005.00 | ¥4,035.00 | ¥3,880.00 | 73.80K |
| 2026-07-16 | ¥4,120.00 | 0.00% | ¥4,140.00 | ¥4,140.00 | ¥4,070.00 | 37.90K |
| 2026-07-15 | ¥4,120.00 | +2.23% | ¥4,065.00 | ¥4,120.00 | ¥4,030.00 | 46.90K |
| 2026-07-14 | ¥4,030.00 | -0.25% | ¥4,005.00 | ¥4,050.00 | ¥3,950.00 | 61.40K |
| 2026-07-13 | ¥4,040.00 | -0.62% | ¥4,095.00 | ¥4,110.00 | ¥3,950.00 | 74.90K |
| 2026-07-10 | ¥4,065.00 | -3.79% | ¥4,215.00 | ¥4,230.00 | ¥4,040.00 | 84.20K |
| 2026-07-09 | ¥4,225.00 | +1.81% | ¥4,130.00 | ¥4,240.00 | ¥4,080.00 | 98.50K |
| 2026-07-08 | ¥4,150.00 | -3.49% | ¥4,290.00 | ¥4,290.00 | ¥4,150.00 | 72.80K |
| 2026-07-07 | ¥4,300.00 | -1.83% | ¥4,435.00 | ¥4,520.00 | ¥4,295.00 | 268.10K |
| 2026-07-06 | ¥4,380.00 | +2.70% | ¥4,270.00 | ¥4,405.00 | ¥4,270.00 | 150.40K |
| 2026-07-03 | ¥4,265.00 | +3.90% | ¥4,230.00 | ¥4,300.00 | ¥4,220.00 | 203.30K |
| 2026-07-02 | ¥4,105.00 | -0.97% | ¥4,085.00 | ¥4,200.00 | ¥4,035.00 | 67.00K |
| 2026-07-01 | ¥4,145.00 | +0.12% | ¥4,195.00 | ¥4,195.00 | ¥4,105.00 | 83.30K |
| 2026-06-30 | ¥4,140.00 | 0.00% | ¥4,110.00 | ¥4,210.00 | ¥4,110.00 | 111.10K |
| 2026-06-29 | ¥4,140.00 | +1.60% | ¥4,080.00 | ¥4,145.00 | ¥4,010.00 | 92.40K |
| 2026-06-26 | ¥4,075.00 | +2.39% | ¥3,980.00 | ¥4,085.00 | ¥3,980.00 | 82.10K |
| 2026-06-25 | ¥3,980.00 | +0.63% | ¥4,065.00 | ¥4,065.00 | ¥3,950.00 | 53.50K |
| 2026-06-24 | ¥3,955.00 | -0.13% | ¥3,945.00 | ¥3,985.00 | ¥3,885.00 | 58.70K |
| 2026-06-23 | ¥3,960.00 | -2.94% | ¥4,030.00 | ¥4,060.00 | ¥3,945.00 | 74.40K |
| 2026-06-22 | ¥4,080.00 | +1.12% | ¥3,985.00 | ¥4,080.00 | ¥3,955.00 | 63.10K |
| 2026-06-19 | ¥4,035.00 | +2.02% | ¥3,995.00 | ¥4,035.00 | ¥3,940.00 | 83.90K |
| 2026-06-18 | ¥3,955.00 | +1.02% | ¥3,940.00 | ¥4,015.00 | ¥3,920.00 | 55.40K |
| 2026-06-17 | ¥3,915.00 | +1.16% | ¥3,915.00 | ¥3,945.00 | ¥3,890.00 | 45.10K |
| 2026-06-16 | ¥3,870.00 | -2.27% | ¥3,920.00 | ¥3,985.00 | ¥3,845.00 | 52.70K |
| 2026-06-15 | ¥3,960.00 | +3.94% | ¥3,825.00 | ¥3,990.00 | ¥3,825.00 | 75.00K |
| 2026-06-12 | ¥3,810.00 | +2.01% | ¥3,805.00 | ¥3,830.00 | ¥3,760.00 | 94.50K |
| 2026-06-11 | ¥3,735.00 | -1.45% | ¥3,720.00 | ¥3,775.00 | ¥3,640.00 | 75.70K |
| 2026-06-10 | ¥3,790.00 | -1.81% | ¥3,850.00 | ¥3,900.00 | ¥3,790.00 | 74.20K |
| 2026-06-09 | ¥3,860.00 | +2.52% | ¥3,830.00 | ¥3,900.00 | ¥3,805.00 | 107.10K |
| 2026-06-08 | ¥3,765.00 | +1.35% | ¥3,710.00 | ¥3,765.00 | ¥3,660.00 | 114.00K |
| 2026-06-05 | ¥3,715.00 | +0.27% | ¥3,745.00 | ¥3,775.00 | ¥3,715.00 | 63.10K |
| 2026-06-04 | ¥3,705.00 | -0.27% | ¥3,675.00 | ¥3,750.00 | ¥3,655.00 | 66.40K |
| 2026-06-03 | ¥3,715.00 | +2.48% | ¥3,635.00 | ¥3,720.00 | ¥3,610.00 | 75.30K |
| 2026-06-02 | ¥3,625.00 | +0.55% | ¥3,555.00 | ¥3,635.00 | ¥3,485.00 | 92.20K |
| 2026-06-01 | ¥3,605.00 | -3.74% | ¥3,700.00 | ¥3,705.00 | ¥3,600.00 | 87.20K |
| 2026-05-29 | ¥3,745.00 | +0.67% | ¥3,685.00 | ¥3,790.00 | ¥3,685.00 | 103.40K |
| 2026-05-28 | ¥3,720.00 | +0.54% | ¥3,685.00 | ¥3,755.00 | ¥3,640.00 | 58.30K |
| 2026-05-27 | ¥3,700.00 | -0.80% | ¥3,765.00 | ¥3,765.00 | ¥3,690.00 | 53.50K |
| 2026-05-26 | ¥3,730.00 | +0.40% | ¥3,715.00 | ¥3,820.00 | ¥3,685.00 | 98.20K |
| 2026-05-25 | ¥3,715.00 | +2.34% | ¥3,660.00 | ¥3,780.00 | ¥3,645.00 | 91.20K |
| 2026-05-22 | ¥3,630.00 | -0.27% | ¥3,700.00 | ¥3,720.00 | ¥3,610.00 | 58.50K |