kabutan

TECHMATRIX CORPORATION(3762) Historical

3762
TSE Prime
TECHMATRIX CORPORATION
2,332
JPY
+64
(+2.82%)
Dec 5, 3:30 pm JST
15.08
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 31, 2025
2,584 JPY
52 Week Low Apr 7, 2025
1,720 JPY
Yearly High Jan 31, 2025
2,584 JPY
Yearly Low Apr 7, 2025
1,720 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,186 2,348 2,172 2,332 +158 +7.27% 1,178,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,180 2,190 2,142 2,174 -7 -0.32% 456,500
Nov 21, 2025 2,061 2,181 2,036 2,181 +120 +5.82% 1,069,800
Nov 14, 2025 2,050 2,105 2,031 2,061 +4 +0.19% 760,000
Nov 7, 2025 2,073 2,109 2,012 2,057 -128 -5.86% 1,187,200
Oct 31, 2025 2,245 2,250 2,059 2,185 -64 -2.85% 1,231,500
Oct 24, 2025 2,097 2,249 2,084 2,249 +195 +9.49% 842,300
Oct 17, 2025 2,116 2,133 2,040 2,054 -100 -4.64% 628,500
Oct 10, 2025 2,200 2,222 2,145 2,154 +50 +2.38% 943,900
Oct 3, 2025 2,151 2,169 2,083 2,104 -82 -3.75% 867,800
Sep 26, 2025 2,108 2,186 2,093 2,186 +79 +3.75% 1,001,400
Sep 19, 2025 2,149 2,149 2,090 2,107 -50 -2.32% 902,300
Sep 12, 2025 2,022 2,163 2,018 2,157 +172 +8.66% 951,900
Sep 5, 2025 1,985 2,009 1,936 1,985 -11 -0.55% 771,500
Aug 29, 2025 2,050 2,063 1,988 1,996 -68 -3.29% 963,300
Aug 22, 2025 2,088 2,160 2,053 2,064 -34 -1.62% 686,800
Aug 15, 2025 2,160 2,192 2,086 2,098 -62 -2.87% 610,700
Aug 8, 2025 2,063 2,177 2,044 2,160 +63 +3.00% 756,700
Aug 1, 2025 2,146 2,180 1,980 2,097 -39 -1.83% 1,754,600
Jul 25, 2025 2,110 2,168 2,076 2,136 +26 +1.23% 597,000
Jul 18, 2025 2,100 2,145 2,078 2,110 +3 +0.14% 455,100