Canada markets close in 1 hour 32 minutes

TechnoPro Holdings, Inc. (6028.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,767.50-55.50 (-1.97%)
At close: 03:15PM JST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20242,817.502,829.502,762.502,767.502,767.50495,000
May 14, 20242,762.502,824.502,754.002,823.002,823.00370,900
May 13, 20242,714.502,742.502,711.502,733.502,733.50422,000
May 10, 20242,720.002,779.002,720.002,747.502,747.50763,100
May 09, 20242,744.002,750.002,707.002,720.002,720.00383,900
May 08, 20242,761.002,761.002,711.002,717.002,717.00536,300
May 07, 20242,646.502,767.002,646.502,766.502,766.50725,500
May 02, 20242,656.002,665.002,605.002,627.002,627.00793,400
May 01, 20242,667.002,679.502,631.002,677.002,677.00958,800
Apr 30, 20242,676.502,700.002,618.002,700.002,700.001,245,600
Apr 26, 20242,826.002,877.502,766.002,853.502,853.50840,400
Apr 25, 20242,870.002,893.502,835.002,842.002,842.00569,000
Apr 24, 20242,844.502,874.002,821.002,874.002,874.00560,400
Apr 23, 20242,844.002,853.002,790.002,812.002,812.00664,700
Apr 22, 20242,853.502,860.502,824.002,850.002,850.00610,300
Apr 19, 20242,875.002,875.002,791.502,814.002,814.00679,200
Apr 18, 20242,880.002,926.002,868.502,890.002,890.00300,300
Apr 17, 20242,964.502,964.502,880.502,882.502,882.50375,700
Apr 16, 20242,970.002,977.002,910.002,965.502,965.50482,500
Apr 15, 20243,037.003,040.002,973.502,977.502,977.50394,800
Apr 12, 20243,021.003,057.002,985.003,015.003,015.00444,800
Apr 11, 20242,993.503,036.002,978.003,021.003,021.00423,100
Apr 10, 20243,026.003,067.003,026.003,033.003,033.00336,900
Apr 09, 20243,006.003,033.003,002.003,024.003,024.00412,800
Apr 08, 20242,985.003,021.002,950.503,002.003,002.00497,500
Apr 05, 20242,924.002,958.502,907.502,925.002,925.00617,900
Apr 04, 20242,958.002,984.002,936.502,959.002,959.00678,900
Apr 03, 20242,950.002,986.502,928.502,948.502,948.50678,500
Apr 02, 20243,050.003,051.002,937.002,950.002,950.00620,500
Apr 01, 20243,140.003,161.003,075.003,078.003,078.00464,300
Mar 29, 20243,053.003,105.003,043.003,089.003,089.00186,300
Mar 28, 20243,083.003,084.002,999.003,019.003,019.00515,400
Mar 27, 20243,121.003,128.003,087.003,102.003,102.00616,000
Mar 26, 20243,103.003,149.003,100.003,106.003,106.00461,500
Mar 25, 20243,116.003,130.003,094.003,122.003,122.00426,500
Mar 22, 20243,117.003,165.003,091.003,141.003,141.00982,300
Mar 21, 20243,150.003,168.003,067.003,082.003,082.00868,400
Mar 19, 20243,021.003,168.003,011.003,162.003,162.001,213,800
Mar 18, 20242,968.503,020.002,955.503,012.003,012.00641,300
Mar 15, 20242,893.002,956.002,835.002,920.502,920.501,259,100
Mar 14, 20242,943.002,966.502,899.502,952.002,952.00841,400
Mar 13, 20243,005.003,015.002,927.502,945.002,945.00482,600
Mar 12, 20242,992.503,048.002,942.003,036.003,036.00474,900
Mar 11, 20243,014.003,089.002,950.002,996.002,996.00478,800
Mar 08, 20242,968.003,076.002,968.003,045.003,045.00792,800
Mar 07, 20243,016.003,016.002,988.003,000.003,000.00645,200
Mar 06, 20242,912.003,029.002,896.002,983.502,983.501,021,300
Mar 05, 20242,932.002,988.002,912.502,971.002,971.00614,700
Mar 04, 20242,985.003,001.002,945.002,982.002,982.00787,500
Mar 01, 20243,006.003,012.002,975.502,988.002,988.00749,700
Feb 29, 20242,985.503,016.002,968.002,996.502,996.50783,100
Feb 28, 20243,075.003,103.003,041.003,045.003,045.00783,100
Feb 27, 20243,150.003,179.003,101.003,115.003,115.00667,800
Feb 26, 20243,208.003,217.003,169.003,177.003,177.00754,900
Feb 22, 20243,260.003,264.003,184.003,204.003,204.00500,700
Feb 21, 20243,284.003,317.003,254.003,260.003,260.00513,400
Feb 20, 20243,258.003,299.003,256.003,290.003,290.00269,700
Feb 19, 20243,155.003,296.003,132.003,256.003,256.00508,400
Feb 16, 20243,165.003,166.003,116.003,164.003,164.00459,200
Feb 15, 20243,243.003,250.003,128.003,158.003,158.00391,700
Feb 14, 20243,295.003,315.003,224.003,227.003,227.00454,900
Feb 13, 20243,308.003,331.003,260.003,320.003,320.00772,300
Feb 09, 20243,329.003,374.003,262.003,297.003,297.00542,300
Feb 08, 20243,365.003,419.003,312.003,356.003,356.00447,200
Feb 07, 20243,310.003,426.003,266.003,365.003,365.001,122,400
Feb 06, 20243,500.003,628.003,435.003,590.003,590.00763,600
Feb 05, 20243,491.003,574.003,488.003,557.003,557.00391,000
Feb 02, 20243,482.003,510.003,448.003,488.003,488.00315,300
Feb 01, 20243,416.003,486.003,406.003,468.003,468.00275,200
Jan 31, 20243,430.003,445.003,394.003,431.003,431.00283,500
Jan 30, 20243,497.003,515.003,441.003,444.003,444.00260,000
Jan 29, 20243,495.003,505.003,462.003,481.003,481.00244,700
Jan 26, 20243,484.003,547.003,476.003,505.003,505.00243,500
Jan 25, 20243,490.003,516.003,456.003,514.003,514.00287,500
Jan 24, 20243,499.003,514.003,448.003,484.003,484.00250,900
Jan 23, 20243,535.003,581.003,483.003,507.003,507.00272,800
Jan 22, 20243,500.003,528.003,470.003,518.003,518.00185,500
Jan 19, 20243,517.003,550.003,501.003,508.003,508.00286,800
Jan 18, 20243,554.003,576.003,509.003,509.003,509.00277,500
Jan 17, 20243,548.003,633.003,543.003,593.003,593.00498,500
Jan 16, 20243,632.003,644.003,493.003,545.003,545.00369,500
Jan 15, 20243,632.003,644.003,575.003,577.003,577.0049,600
Jan 12, 20243,661.003,681.003,604.003,629.003,629.00699,400
Jan 11, 20243,690.003,709.003,622.003,664.003,664.00259,300
Jan 10, 20243,600.003,680.003,591.003,656.003,656.00486,800
Jan 09, 20243,677.003,740.003,611.003,620.003,620.00357,900
Jan 05, 20243,708.003,711.003,660.003,668.003,668.00137,400
Jan 04, 20243,669.003,705.003,621.003,679.003,679.00183,400
Dec 29, 20233,689.003,726.003,687.003,715.003,715.00142,300
Dec 28, 20233,654.003,729.003,650.003,709.003,709.00183,100
Dec 28, 202325 Dividend
Dec 27, 20233,661.003,712.003,657.003,696.003,671.00263,600
Dec 26, 20233,702.003,711.003,601.003,629.003,604.45318,200
Dec 25, 20233,690.003,719.003,682.003,704.003,678.95260,200
Dec 22, 20233,645.003,690.003,622.003,661.003,636.24258,400
Dec 21, 20233,561.003,597.003,561.003,585.003,560.75246,100
Dec 20, 20233,665.003,692.003,653.003,658.003,633.26354,500
Dec 19, 20233,543.003,626.003,542.003,624.003,599.49349,900
Dec 18, 20233,475.003,553.003,469.003,547.003,523.01330,800
Dec 15, 20233,493.003,543.003,480.003,527.003,503.14373,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...