Tecnos Japan Incorporated (3666.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 591.00 | 595.00 | 589.00 | 593.00 | 593.00 | 25,300 |
| May 01, 2024 | 593.00 | 593.00 | 586.00 | 591.00 | 591.00 | 30,000 |
| Apr 30, 2024 | 585.00 | 594.00 | 584.00 | 594.00 | 594.00 | 58,100 |
| Apr 26, 2024 | 583.00 | 585.00 | 576.00 | 584.00 | 584.00 | 278,800 |
| Apr 25, 2024 | 590.00 | 591.00 | 583.00 | 586.00 | 586.00 | 128,700 |
| Apr 24, 2024 | 584.00 | 595.00 | 583.00 | 594.00 | 594.00 | 74,200 |
| Apr 23, 2024 | 579.00 | 583.00 | 575.00 | 583.00 | 583.00 | 62,100 |
| Apr 22, 2024 | 573.00 | 578.00 | 569.00 | 576.00 | 576.00 | 97,400 |
| Apr 19, 2024 | 588.00 | 588.00 | 565.00 | 565.00 | 565.00 | 215,700 |
| Apr 18, 2024 | 575.00 | 598.00 | 574.00 | 588.00 | 588.00 | 200,600 |
| Apr 17, 2024 | 587.00 | 589.00 | 578.00 | 580.00 | 580.00 | 93,300 |
| Apr 16, 2024 | 583.00 | 594.00 | 579.00 | 586.00 | 586.00 | 140,100 |
| Apr 15, 2024 | 582.00 | 584.00 | 580.00 | 583.00 | 583.00 | 73,600 |
| Apr 12, 2024 | 595.00 | 595.00 | 586.00 | 589.00 | 589.00 | 67,000 |
| Apr 11, 2024 | 591.00 | 591.00 | 583.00 | 589.00 | 589.00 | 63,800 |
| Apr 10, 2024 | 589.00 | 598.00 | 589.00 | 591.00 | 591.00 | 64,100 |
| Apr 09, 2024 | 582.00 | 593.00 | 581.00 | 592.00 | 592.00 | 93,700 |
| Apr 08, 2024 | 589.00 | 589.00 | 578.00 | 581.00 | 581.00 | 115,400 |
| Apr 05, 2024 | 585.00 | 590.00 | 582.00 | 587.00 | 587.00 | 80,900 |
| Apr 04, 2024 | 598.00 | 598.00 | 588.00 | 590.00 | 590.00 | 66,200 |
| Apr 03, 2024 | 589.00 | 596.00 | 586.00 | 593.00 | 593.00 | 84,700 |
| Apr 02, 2024 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | 116,700 |
| Apr 01, 2024 | 619.00 | 619.00 | 601.00 | 601.00 | 601.00 | 104,900 |
| Mar 29, 2024 | 612.00 | 618.00 | 612.00 | 614.00 | 614.00 | 46,200 |
| Mar 28, 2024 | 612.00 | 618.00 | 610.00 | 610.00 | 610.00 | 90,900 |
| Mar 28, 2024 | 2 Dividend | |||||
| Mar 27, 2024 | 625.00 | 631.00 | 620.00 | 625.00 | 623.00 | 113,500 |
| Mar 26, 2024 | 627.00 | 627.00 | 619.00 | 625.00 | 623.00 | 103,400 |
| Mar 25, 2024 | 637.00 | 642.00 | 626.00 | 626.00 | 624.00 | 171,400 |
| Mar 22, 2024 | 637.00 | 638.00 | 631.00 | 637.00 | 634.96 | 90,600 |
| Mar 21, 2024 | 634.00 | 637.00 | 631.00 | 635.00 | 632.97 | 87,300 |
| Mar 19, 2024 | 633.00 | 635.00 | 624.00 | 626.00 | 624.00 | 86,500 |
| Mar 18, 2024 | 623.00 | 636.00 | 623.00 | 633.00 | 630.97 | 114,000 |
| Mar 15, 2024 | 625.00 | 625.00 | 615.00 | 619.00 | 617.02 | 70,600 |
| Mar 14, 2024 | 628.00 | 635.00 | 623.00 | 627.00 | 624.99 | 73,600 |
| Mar 13, 2024 | 642.00 | 648.00 | 629.00 | 630.00 | 627.98 | 100,100 |
| Mar 12, 2024 | 625.00 | 635.00 | 618.00 | 632.00 | 629.98 | 109,900 |
| Mar 11, 2024 | 640.00 | 645.00 | 621.00 | 625.00 | 623.00 | 195,900 |
| Mar 08, 2024 | 645.00 | 658.00 | 637.00 | 653.00 | 650.91 | 120,600 |
| Mar 07, 2024 | 670.00 | 671.00 | 649.00 | 650.00 | 647.92 | 171,500 |
| Mar 06, 2024 | 619.00 | 668.00 | 616.00 | 654.00 | 651.91 | 688,400 |
| Mar 05, 2024 | 609.00 | 625.00 | 606.00 | 623.00 | 621.01 | 90,700 |
| Mar 04, 2024 | 626.00 | 626.00 | 614.00 | 614.00 | 612.04 | 103,500 |
| Mar 01, 2024 | 627.00 | 627.00 | 617.00 | 618.00 | 616.02 | 94,500 |
| Feb 29, 2024 | 635.00 | 635.00 | 621.00 | 628.00 | 625.99 | 120,900 |
| Feb 28, 2024 | 651.00 | 665.00 | 633.00 | 636.00 | 633.96 | 419,800 |
| Feb 27, 2024 | 605.00 | 614.00 | 604.00 | 614.00 | 612.04 | 86,100 |
| Feb 26, 2024 | 599.00 | 607.00 | 596.00 | 601.00 | 599.08 | 106,900 |
| Feb 22, 2024 | 618.00 | 618.00 | 595.00 | 596.00 | 594.09 | 98,000 |
| Feb 21, 2024 | 604.00 | 604.00 | 596.00 | 601.00 | 599.08 | 59,500 |
| Feb 20, 2024 | 606.00 | 615.00 | 603.00 | 606.00 | 604.06 | 100,100 |
| Feb 19, 2024 | 589.00 | 604.00 | 589.00 | 601.00 | 599.08 | 98,100 |
| Feb 16, 2024 | 577.00 | 591.00 | 576.00 | 586.00 | 584.12 | 114,200 |
| Feb 15, 2024 | 585.00 | 586.00 | 571.00 | 572.00 | 570.17 | 191,700 |
| Feb 14, 2024 | 592.00 | 593.00 | 580.00 | 584.00 | 582.13 | 170,400 |
| Feb 13, 2024 | 624.00 | 629.00 | 587.00 | 592.00 | 590.11 | 586,500 |
| Feb 09, 2024 | 637.00 | 648.00 | 635.00 | 643.00 | 640.94 | 160,400 |
| Feb 08, 2024 | 638.00 | 642.00 | 629.00 | 636.00 | 633.96 | 127,900 |
| Feb 07, 2024 | 640.00 | 642.00 | 633.00 | 638.00 | 635.96 | 99,700 |
| Feb 06, 2024 | 643.00 | 648.00 | 636.00 | 642.00 | 639.95 | 75,700 |
| Feb 05, 2024 | 644.00 | 646.00 | 635.00 | 641.00 | 638.95 | 58,400 |
| Feb 02, 2024 | 632.00 | 639.00 | 631.00 | 635.00 | 632.97 | 75,700 |
| Feb 01, 2024 | 638.00 | 639.00 | 631.00 | 631.00 | 628.98 | 77,600 |
| Jan 31, 2024 | 641.00 | 646.00 | 636.00 | 645.00 | 642.94 | 45,800 |
| Jan 30, 2024 | 649.00 | 654.00 | 635.00 | 642.00 | 639.95 | 206,700 |
| Jan 29, 2024 | 642.00 | 649.00 | 636.00 | 639.00 | 636.96 | 134,600 |
| Jan 26, 2024 | 635.00 | 642.00 | 628.00 | 628.00 | 625.99 | 113,900 |
| Jan 25, 2024 | 638.00 | 641.00 | 629.00 | 637.00 | 634.96 | 101,600 |
| Jan 24, 2024 | 630.00 | 638.00 | 629.00 | 632.00 | 629.98 | 71,900 |
| Jan 23, 2024 | 644.00 | 645.00 | 628.00 | 630.00 | 627.98 | 139,300 |
| Jan 22, 2024 | 630.00 | 639.00 | 628.00 | 639.00 | 636.96 | 155,000 |
| Jan 19, 2024 | 624.00 | 631.00 | 621.00 | 628.00 | 625.99 | 75,800 |
| Jan 18, 2024 | 618.00 | 630.00 | 616.00 | 624.00 | 622.00 | 82,400 |
| Jan 17, 2024 | 629.00 | 633.00 | 618.00 | 619.00 | 617.02 | 125,100 |
| Jan 16, 2024 | 638.00 | 638.00 | 628.00 | 628.00 | 625.99 | 86,400 |
| Jan 15, 2024 | 631.00 | 635.00 | 629.00 | 632.00 | 629.98 | 15,800 |
| Jan 12, 2024 | 647.00 | 647.00 | 626.00 | 632.00 | 629.98 | 160,900 |
| Jan 11, 2024 | 658.00 | 658.00 | 643.00 | 647.00 | 644.93 | 88,700 |
| Jan 10, 2024 | 640.00 | 648.00 | 636.00 | 648.00 | 645.93 | 116,800 |
| Jan 09, 2024 | 635.00 | 640.00 | 629.00 | 637.00 | 634.96 | 142,100 |
| Jan 05, 2024 | 636.00 | 637.00 | 623.00 | 625.00 | 623.00 | 122,200 |
| Jan 04, 2024 | 625.00 | 635.00 | 616.00 | 635.00 | 632.97 | 163,300 |
| Dec 29, 2023 | 639.00 | 639.00 | 628.00 | 636.00 | 633.96 | 83,400 |
| Dec 28, 2023 | 640.00 | 643.00 | 627.00 | 639.00 | 636.96 | 89,700 |
| Dec 27, 2023 | 631.00 | 631.00 | 631.00 | 631.00 | 628.98 | 9,000 |
| Dec 26, 2023 | 617.00 | 627.00 | 617.00 | 620.00 | 618.02 | 39,300 |
| Dec 25, 2023 | 625.00 | 630.00 | 616.00 | 616.00 | 614.03 | 68,500 |
| Dec 22, 2023 | 622.00 | 628.00 | 615.00 | 616.00 | 614.03 | 105,000 |
| Dec 21, 2023 | 618.00 | 627.00 | 616.00 | 623.00 | 621.01 | 110,500 |
| Dec 20, 2023 | 625.00 | 643.00 | 619.00 | 628.00 | 625.99 | 137,000 |
| Dec 19, 2023 | 617.00 | 628.00 | 611.00 | 625.00 | 623.00 | 63,500 |
| Dec 18, 2023 | 616.00 | 619.00 | 612.00 | 617.00 | 615.03 | 40,700 |
| Dec 15, 2023 | 616.00 | 618.00 | 607.00 | 613.00 | 611.04 | 116,600 |
| Dec 14, 2023 | 614.00 | 633.00 | 607.00 | 612.00 | 610.04 | 194,000 |
| Dec 13, 2023 | 612.00 | 617.00 | 609.00 | 613.00 | 611.04 | 64,800 |
| Dec 12, 2023 | 624.00 | 628.00 | 615.00 | 617.00 | 615.03 | 111,900 |
| Dec 11, 2023 | 621.00 | 624.00 | 616.00 | 623.00 | 621.01 | 77,600 |
| Dec 08, 2023 | 619.00 | 623.00 | 607.00 | 611.00 | 609.04 | 109,800 |
| Dec 07, 2023 | 637.00 | 637.00 | 623.00 | 623.00 | 621.01 | 96,100 |
| Dec 06, 2023 | 638.00 | 646.00 | 638.00 | 644.00 | 641.94 | 38,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.