tiprankstipranks
Trending News
More News >
Techno Mathematical Co., Ltd. (JP:3787)
:3787
Japanese Market
Advertisement

Techno Mathematical Co., Ltd. (3787) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 03, 2025
777.00
777.00
612.00
620.00
620.00
-8.42%
534,900
20.20
Sep 02, 2025
577.00
677.00
562.00
677.00
677.00
+17.33%
53,800
2.08
Sep 01, 2025
551.00
583.00
550.00
577.00
577.00
+4.72%
17,800
0.69
Aug 29, 2025
560.00
560.00
551.00
551.00
551.00
+0.18%
2,100
0.08
Aug 28, 2025
555.00
555.00
545.00
550.00
550.00
-1.61%
10,700
0.40
Aug 27, 2025
559.00
565.00
559.00
559.00
559.00
+0.54%
900
0.03
Aug 26, 2025
554.00
568.00
554.00
556.00
556.00
-0.89%
5,900
0.20
Aug 25, 2025
566.00
570.00
561.00
561.00
561.00
+0.18%
4,000
0.14
Aug 22, 2025
567.00
567.00
555.00
560.00
560.00
-1.06%
5,600
0.19
Aug 21, 2025
564.00
568.00
559.00
566.00
566.00
+1.25%
2,000
0.07
Aug 20, 2025
556.00
560.00
556.00
559.00
559.00
+0.54%
1,400
0.05
Aug 19, 2025
557.00
559.00
555.00
556.00
556.00
-0.18%
1,200
0.04
Aug 18, 2025
550.00
558.00
548.00
557.00
557.00
+1.09%
6,300
0.21
Aug 15, 2025
554.00
557.00
550.00
551.00
551.00
-1.61%
6,100
0.21
Aug 14, 2025
561.00
574.00
560.00
560.00
560.00
-0.88%
5,500
0.19
Aug 13, 2025
561.00
565.00
557.00
565.00
565.00
+0.71%
3,600
0.12
Aug 12, 2025
560.00
565.00
557.00
561.00
561.00
0.00%
5,300
0.18
Aug 08, 2025
583.00
587.00
561.00
561.00
561.00
-3.28%
7,600
0.26
Aug 07, 2025
588.00
588.00
573.00
580.00
580.00
-1.02%
5,600
0.19
Aug 06, 2025
577.00
586.00
574.00
586.00
586.00
+1.38%
3,300
0.11
Aug 05, 2025
568.00
578.00
565.00
578.00
578.00
+1.76%
7,300
0.25
Aug 04, 2025
563.00
570.00
561.00
568.00
568.00
-0.87%
3,200
0.11
Aug 01, 2025
570.00
573.00
560.00
573.00
573.00
-0.87%
11,400
0.39
Jul 31, 2025
576.00
586.00
572.00
578.00
578.00
+1.05%
4,700
0.16
Jul 30, 2025
577.00
583.00
571.00
572.00
572.00
-2.56%
10,700
0.37
Jul 29, 2025
580.00
589.00
569.00
587.00
587.00
+0.69%
22,000
0.78
Jul 28, 2025
604.00
611.00
580.00
583.00
583.00
-2.83%
53,800
1.95
Jul 25, 2025
583.00
680.00
563.00
600.00
600.00
+3.45%
541,600
28.53
Jul 24, 2025
632.00
640.00
580.00
580.00
580.00
-8.37%
241,200
15.91
Jul 23, 2025
537.00
633.00
534.00
633.00
633.00
+18.76%
371,600
40.10
Jul 22, 2025
533.00
533.00
532.00
533.00
533.00
-0.19%
1,600
0.17
Jul 18, 2025
538.00
540.00
534.00
534.00
534.00
-0.74%
1,800
0.19
Jul 17, 2025
539.00
540.00
535.00
538.00
538.00
+0.37%
1,100
0.12
Jul 16, 2025
540.00
540.00
535.00
536.00
536.00
+0.19%
1,000
0.11
Jul 15, 2025
537.00
537.00
532.00
535.00
535.00
-0.37%
4,400
0.47
Jul 14, 2025
537.00
537.00
537.00
537.00
537.00
+0.37%
100
0.01
Jul 11, 2025
538.00
538.00
535.00
535.00
535.00
-0.37%
1,600
0.17
Jul 10, 2025
536.00
541.00
536.00
537.00
537.00
+0.19%
3,200
0.33
Jul 09, 2025
534.00
536.00
533.00
536.00
536.00
0.00%
1,600
0.15
Jul 08, 2025
537.00
540.00
535.00
536.00
536.00
-0.56%
1,200
0.11
Jul 07, 2025
543.00
543.00
535.00
539.00
539.00
-0.37%
1,400
0.12
Jul 04, 2025
536.00
541.00
535.00
541.00
541.00
+0.93%
1,500
0.13
Jul 03, 2025
538.00
539.00
536.00
536.00
536.00
-1.29%
1,200
0.11
Jul 02, 2025
538.00
543.00
538.00
543.00
543.00
+0.74%
500
0.04
Jul 01, 2025
538.00
550.00
537.00
539.00
539.00
-0.19%
5,500
0.48
Jun 30, 2025
537.00
540.00
537.00
540.00
540.00
+0.56%
900
0.08
Jun 27, 2025
544.00
545.00
535.00
537.00
537.00
-1.29%
5,400
0.48
Jun 26, 2025
550.00
550.00
541.00
544.00
544.00
-0.18%
2,900
0.25
Jun 25, 2025
547.00
547.00
540.00
545.00
545.00
+0.18%
500
0.04
Jun 24, 2025
540.00
546.00
540.00
544.00
544.00
+0.93%
5,100
0.44
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis