Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Techno Mathematical Co., Ltd. (3787.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
757.00-3.00 (-0.39%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023758.00769.00748.00757.00757.008,100
Mar 30, 2023777.00777.00750.00760.00760.0010,700
Mar 29, 2023820.00820.00773.00789.00789.0019,300
Mar 28, 2023738.00889.00738.00820.00820.0099,300
Mar 27, 2023813.00815.00758.00759.00759.0023,800
Mar 24, 2023899.00924.00800.00830.00830.00241,200
Mar 23, 2023683.00783.00683.00783.00783.0043,000
Mar 22, 2023678.00708.00678.00683.00683.003,000
Mar 20, 2023678.00694.00677.00678.00678.002,500
Mar 17, 2023685.00697.00685.00686.00686.002,800
Mar 16, 2023705.00706.00683.00686.00686.004,100
Mar 15, 2023724.00744.00713.00715.00715.006,400
Mar 14, 2023760.00760.00705.00717.00717.0016,300
Mar 13, 2023751.00787.00751.00760.00760.009,500
Mar 10, 2023801.00801.00765.00770.00770.009,900
Mar 09, 2023818.00835.00810.00810.00810.0011,400
Mar 08, 2023832.00832.00796.00813.00813.0026,300
Mar 07, 2023788.00847.00783.00847.00847.0071,000
Mar 06, 2023764.00792.00764.00780.00780.0018,700
Mar 03, 2023788.00797.00755.00763.00763.0022,700
Mar 02, 2023770.00793.00760.00787.00787.0029,900
Mar 01, 2023814.00825.00753.00760.00760.0049,500
Feb 28, 2023788.00790.00748.00775.00775.0090,000
Feb 27, 2023879.00880.00789.00810.00810.00298,000
Feb 24, 2023834.00939.00814.00939.00939.00155,000
Feb 22, 2023789.00789.00789.00789.00789.009,200
Feb 21, 2023624.00708.00624.00689.00689.0019,400
Feb 20, 2023618.00650.00617.00628.00628.005,600
Feb 17, 2023626.00626.00617.00618.00618.001,100
Feb 16, 2023607.00616.00607.00616.00616.001,200
Feb 15, 2023639.00639.00602.00607.00607.008,400
Feb 14, 2023646.00665.00630.00633.00633.008,200
Feb 13, 2023642.00683.00635.00656.00656.0010,400
Feb 10, 2023656.00671.00634.00644.00644.0059,400
Feb 09, 2023623.00715.00609.00715.00715.0035,500
Feb 08, 2023615.00615.00615.00615.00615.001,300
Feb 07, 2023630.00630.00621.00621.00621.005,000
Feb 06, 2023597.00610.00597.00610.00610.00400
Feb 03, 2023603.00603.00603.00603.00603.00100
Feb 02, 2023607.00622.00606.00608.00608.006,600
Feb 01, 2023592.00605.00590.00601.00601.005,800
Jan 31, 2023587.00592.00587.00592.00592.003,300
Jan 30, 2023585.00585.00582.00582.00582.00600
Jan 27, 2023589.00595.00589.00590.00590.00500
Jan 26, 2023592.00592.00589.00589.00589.00600
Jan 25, 2023585.00603.00585.00602.00602.001,300
Jan 24, 2023588.00608.00584.00605.00605.003,800
Jan 23, 2023569.00604.00568.00585.00585.005,100
Jan 20, 2023570.00570.00570.00570.00570.00500
Jan 19, 2023570.00570.00569.00569.00569.00200
Jan 18, 2023571.00571.00564.00568.00568.00500
Jan 17, 2023572.00572.00572.00572.00572.00100
Jan 16, 2023560.00570.00560.00570.00570.001,100
Jan 13, 2023555.00555.00555.00555.00555.00200
Jan 12, 2023572.00572.00560.00560.00560.001,200
Jan 11, 2023572.00572.00572.00572.00572.00-
Jan 10, 2023572.00572.00572.00572.00572.00-
Jan 06, 2023572.00572.00572.00572.00572.00400
Jan 05, 2023565.00565.00564.00564.00564.00300
Jan 04, 2023565.00575.00565.00567.00567.001,100
Dec 30, 2022559.00569.00559.00559.00559.00300
Dec 29, 2022567.00569.00557.00569.00569.00700
Dec 28, 2022555.00555.00547.00547.00547.002,100
Dec 27, 2022572.00572.00556.00556.00556.001,800
Dec 26, 2022576.00576.00552.00567.00567.001,300
Dec 23, 2022572.00572.00569.00569.00569.001,400
Dec 22, 2022590.00590.00572.00572.00572.001,600
Dec 21, 2022566.00580.00566.00580.00580.00900
Dec 20, 2022604.00604.00570.00570.00570.006,000
Dec 19, 2022590.00609.00590.00609.00609.0022,500
Dec 16, 2022581.00582.00580.00580.00580.001,700
Dec 15, 2022589.00609.00578.00581.00581.0017,800
Dec 14, 2022583.00587.00582.00587.00587.00400
Dec 13, 2022582.00582.00582.00582.00582.00400
Dec 12, 2022591.00597.00581.00581.00581.001,600
Dec 09, 2022588.00588.00588.00588.00588.00-
Dec 08, 2022588.00595.00588.00588.00588.00700
Dec 07, 2022585.00593.00585.00590.00590.001,700
Dec 06, 2022595.00595.00595.00595.00595.00700
Dec 05, 2022590.00590.00587.00587.00587.001,100
Dec 02, 2022597.00597.00597.00597.00597.00700
Dec 01, 2022599.00600.00592.00592.00592.001,300
Nov 30, 2022600.00600.00596.00596.00596.001,200
Nov 29, 2022599.00600.00599.00600.00600.00500
Nov 28, 2022600.00600.00599.00599.00599.001,500
Nov 25, 2022599.00599.00599.00599.00599.00100
Nov 24, 2022602.00602.00602.00602.00602.00-
Nov 22, 2022605.00610.00601.00602.00602.001,400
Nov 21, 2022590.00601.00590.00601.00601.003,500
Nov 18, 2022592.00593.00590.00590.00590.00800
Nov 17, 2022591.00591.00587.00588.00588.00700
Nov 16, 2022589.00593.00585.00591.00591.001,300
Nov 15, 2022585.00594.00585.00594.00594.00400
Nov 14, 2022581.00590.00580.00583.00583.00900
Nov 11, 2022585.00585.00581.00581.00581.008,000
Nov 10, 2022591.00592.00583.00585.00585.003,800
Nov 09, 2022615.00615.00585.00591.00591.006,300
Nov 08, 2022621.00621.00604.00621.00621.001,800
Nov 07, 2022628.00635.00623.00623.00623.001,600
Nov 04, 2022627.00628.00623.00628.00628.001,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement