Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Techno Smart Corp. (6246.T)

Compare
1,665.00
+5.00
+(0.30%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20251,660.001,675.001,660.001,665.001,665.005,500
Feb 21, 20251,660.001,675.001,655.001,660.001,660.0010,100
Feb 20, 20251,704.001,704.001,681.001,681.001,681.007,900
Feb 19, 20251,702.001,712.001,697.001,704.001,704.005,500
Feb 18, 20251,701.001,701.001,693.001,693.001,693.005,600
Feb 17, 20251,700.001,711.001,700.001,707.001,707.005,600
Feb 14, 20251,698.001,712.001,698.001,700.001,700.002,900
Feb 13, 20251,701.001,712.001,696.001,697.001,697.007,700
Feb 12, 20251,722.001,725.001,692.001,692.001,692.0023,400
Feb 10, 20251,721.001,770.001,688.001,719.001,719.0038,400
Feb 7, 20251,783.001,836.001,783.001,820.001,820.0020,300
Feb 6, 20251,830.001,830.001,790.001,802.001,802.0012,900
Feb 5, 20251,810.001,810.001,788.001,800.001,800.003,700
Feb 4, 20251,808.001,855.001,785.001,800.001,800.0021,900
Feb 3, 20251,805.001,849.001,800.001,805.001,805.0019,500
Jan 31, 20251,775.001,787.001,774.001,775.001,775.001,600
Jan 30, 20251,780.001,796.001,774.001,777.001,777.008,900
Jan 29, 20251,783.001,799.001,778.001,778.001,778.007,300
Jan 28, 20251,788.001,788.001,769.001,780.001,780.005,900
Jan 27, 20251,791.001,791.001,778.001,778.001,778.008,000
Jan 24, 20251,772.001,790.001,772.001,778.001,778.002,200
Jan 23, 20251,767.001,774.001,764.001,771.001,771.001,700
Jan 22, 20251,752.001,770.001,752.001,764.001,764.004,400
Jan 21, 20251,756.001,757.001,752.001,752.001,752.001,100
Jan 20, 20251,778.001,780.001,742.001,755.001,755.003,000
Jan 17, 20251,740.001,781.001,721.001,752.001,752.0012,500
Jan 16, 20251,752.001,752.001,740.001,740.001,740.001,000
Jan 15, 20251,743.001,756.001,736.001,741.001,741.004,000
Jan 14, 20251,746.001,750.001,740.001,741.001,741.0010,600
Jan 10, 20251,743.001,784.001,740.001,760.001,760.005,200
Jan 9, 20251,786.001,793.001,765.001,765.001,765.004,100
Jan 8, 20251,780.001,790.001,780.001,786.001,786.001,000
Jan 7, 20251,777.001,785.001,765.001,773.001,773.006,900
Jan 6, 20251,805.001,805.001,770.001,770.001,770.0025,700
Dec 30, 20241,798.001,805.001,795.001,805.001,805.005,100
Dec 27, 20241,780.001,810.001,780.001,790.001,790.0023,500
Dec 26, 20241,742.001,779.001,742.001,779.001,779.009,200
Dec 25, 20241,733.001,748.001,733.001,734.001,734.009,000
Dec 24, 20241,709.001,748.001,703.001,729.001,729.0014,100
Dec 23, 20241,715.001,724.001,700.001,704.001,704.0061,200
Dec 20, 20241,705.001,717.001,705.001,714.001,714.009,200
Dec 19, 20241,694.001,713.001,694.001,707.001,707.0010,500
Dec 18, 20241,699.001,713.001,699.001,713.001,713.004,000
Dec 17, 20241,700.001,722.001,699.001,699.001,699.0024,100
Dec 16, 20241,695.001,700.001,694.001,698.001,698.0026,900
Dec 13, 20241,697.001,697.001,690.001,692.001,692.002,700
Dec 12, 20241,699.001,700.001,692.001,697.001,697.008,300
Dec 11, 20241,696.001,704.001,689.001,695.001,695.007,700
Dec 10, 20241,684.001,696.001,684.001,693.001,693.008,400
Dec 9, 20241,685.001,686.001,675.001,683.001,683.003,700
Dec 6, 20241,697.001,697.001,670.001,673.001,673.009,900
Dec 5, 20241,684.001,685.001,668.001,685.001,685.0018,400
Dec 4, 20241,707.001,707.001,682.001,682.001,682.0019,800
Dec 3, 20241,709.001,709.001,696.001,696.001,696.0011,100
Dec 2, 20241,720.001,721.001,700.001,711.001,711.0014,500
Nov 29, 20241,741.001,741.001,695.001,719.001,719.0019,700
Nov 28, 20241,732.001,760.001,711.001,715.001,715.0046,600
Nov 27, 20241,667.001,700.001,656.001,692.001,692.0024,900
Nov 26, 20241,684.001,684.001,646.001,665.001,665.0019,100
Nov 25, 20241,671.001,695.001,648.001,680.001,680.0027,300
Nov 22, 20241,674.001,674.001,650.001,657.001,657.0011,500
Nov 21, 20241,676.001,676.001,663.001,663.001,663.006,300
Nov 20, 20241,680.001,680.001,665.001,676.001,676.004,500
Nov 19, 20241,700.001,700.001,670.001,682.001,682.0010,400
Nov 18, 20241,671.001,685.001,671.001,675.001,675.007,400
Nov 15, 20241,705.001,713.001,702.001,702.001,702.003,700
Nov 14, 20241,735.001,739.001,715.001,715.001,715.008,500
Nov 13, 20241,738.001,746.001,722.001,735.001,735.0012,000
Nov 12, 20241,742.001,746.001,733.001,735.001,735.004,800
Nov 11, 20241,699.001,742.001,699.001,739.001,739.0017,600
Nov 8, 20241,715.001,740.001,703.001,739.001,739.008,900
Nov 7, 20241,681.001,720.001,681.001,712.001,712.008,800
Nov 6, 20241,694.001,708.001,687.001,703.001,703.003,600
Nov 5, 20241,670.001,690.001,670.001,686.001,686.002,900
Nov 1, 20241,669.001,684.001,667.001,670.001,670.003,700
Oct 31, 20241,657.001,705.001,657.001,693.001,693.007,900
Oct 30, 20241,726.001,734.001,622.001,622.001,622.0025,100
Oct 29, 20241,741.001,741.001,703.001,725.001,725.004,000
Oct 28, 20241,670.001,745.001,670.001,744.001,744.0038,800
Oct 25, 20241,637.001,637.001,621.001,630.001,630.003,300
Oct 24, 20241,635.001,649.001,635.001,637.001,637.002,400
Oct 23, 20241,646.001,646.001,635.001,639.001,639.004,300
Oct 22, 20241,650.001,655.001,616.001,642.001,642.0011,300
Oct 21, 20241,651.001,656.001,648.001,650.001,650.002,800
Oct 18, 20241,657.001,657.001,651.001,657.001,657.001,600
Oct 17, 20241,672.001,676.001,657.001,657.001,657.002,400
Oct 16, 20241,662.001,672.001,662.001,665.001,665.00600
Oct 15, 20241,678.001,678.001,663.001,669.001,669.005,300
Oct 11, 20241,670.001,679.001,660.001,677.001,677.002,000
Oct 10, 20241,676.001,688.001,674.001,674.001,674.007,500
Oct 9, 20241,697.001,697.001,650.001,678.001,678.0014,500
Oct 8, 20241,667.001,695.001,667.001,693.001,693.007,200
Oct 7, 20241,681.001,681.001,667.001,676.001,676.002,000
Oct 4, 20241,653.001,660.001,653.001,660.001,660.003,600
Oct 3, 20241,676.001,676.001,653.001,653.001,653.004,200
Oct 2, 20241,652.001,675.001,652.001,657.001,657.004,800
Oct 1, 20241,658.001,698.001,654.001,662.001,662.003,700
Sep 30, 20241,652.001,671.001,651.001,658.001,658.002,400
Sep 27, 2024 41.00 Dividend
Sep 27, 20241,699.001,699.001,662.001,673.001,673.008,000
Sep 26, 20241,694.001,710.001,680.001,700.001,659.0013,700
Sep 25, 20241,702.001,702.001,685.001,687.001,646.311,900
Sep 24, 20241,705.001,705.001,683.001,683.001,642.4110,100
Sep 20, 20241,696.001,704.001,680.001,695.001,654.129,900
Sep 19, 20241,677.001,753.001,665.001,669.001,628.7515,500
Sep 18, 20241,675.001,681.001,671.001,671.001,630.702,500
Sep 17, 20241,687.001,690.001,667.001,667.001,626.805,500
Sep 13, 20241,702.001,738.001,681.001,686.001,645.342,200
Sep 12, 20241,695.001,705.001,674.001,680.001,639.4812,000
Sep 11, 20241,703.001,715.001,688.001,688.001,647.295,700
Sep 10, 20241,710.001,711.001,684.001,702.001,660.951,800
Sep 9, 20241,696.001,716.001,696.001,710.001,668.761,600
Sep 6, 20241,816.001,816.001,730.001,746.001,703.8919,800
Sep 5, 20241,815.001,824.001,809.001,809.001,765.3716,400
Sep 4, 20241,824.001,824.001,800.001,815.001,771.2318,800
Sep 3, 20241,863.001,870.001,863.001,864.001,819.046,200
Sep 2, 20241,870.001,873.001,858.001,864.001,819.046,900
Aug 30, 20241,843.001,868.001,843.001,863.001,818.074,800
Aug 29, 20241,806.001,850.001,806.001,843.001,798.559,900
Aug 28, 20241,824.001,831.001,813.001,824.001,780.019,600
Aug 27, 20241,806.001,824.001,806.001,824.001,780.017,500
Aug 26, 20241,796.001,805.001,796.001,805.001,761.478,400
Aug 23, 20241,786.001,805.001,786.001,795.001,751.715,300
Aug 22, 20241,767.001,788.001,767.001,785.001,741.9512,600
Aug 21, 20241,762.001,775.001,762.001,767.001,724.381,600
Aug 20, 20241,771.001,771.001,760.001,762.001,719.501,000
Aug 19, 20241,756.001,766.001,751.001,751.001,708.7714,400
Aug 16, 20241,745.001,754.001,731.001,751.001,708.7710,400
Aug 15, 20241,720.001,735.001,716.001,734.001,692.185,900
Aug 14, 20241,711.001,729.001,711.001,720.001,678.527,500
Aug 13, 20241,671.001,720.001,671.001,710.001,668.7615,700
Aug 9, 20241,706.001,726.001,706.001,706.001,664.8611,400
Aug 8, 20241,700.001,728.001,670.001,712.001,670.718,600
Aug 7, 20241,698.001,713.001,662.001,709.001,667.7811,900
Aug 6, 20241,657.001,716.001,651.001,684.001,643.3918,600
Aug 5, 20241,740.001,740.001,559.001,577.001,538.9743,600
Aug 2, 20241,750.001,812.001,750.001,783.001,740.0026,200
Aug 1, 20241,801.001,863.001,800.001,830.001,785.8624,900
Jul 31, 20241,795.001,860.001,795.001,856.001,811.2414,700
Jul 30, 20241,803.001,810.001,762.001,804.001,760.4910,400
Jul 29, 20241,800.001,817.001,800.001,805.001,761.474,400
Jul 26, 20241,800.001,803.001,785.001,785.001,741.9514,800
Jul 25, 20241,868.001,868.001,805.001,815.001,771.2335,200
Jul 24, 20241,874.001,884.001,871.001,872.001,826.8526,300
Jul 23, 20241,873.001,884.001,867.001,875.001,829.7811,700
Jul 22, 20241,873.001,880.001,840.001,873.001,827.8369,200
Jul 19, 20241,845.001,885.001,833.001,873.001,827.8341,100
Jul 18, 20241,836.001,864.001,836.001,861.001,816.1225,600
Jul 17, 20241,829.001,856.001,824.001,855.001,810.2614,600
Jul 16, 20241,802.001,837.001,800.001,837.001,792.7011,700
Jul 12, 20241,783.001,808.001,783.001,802.001,758.5419,900
Jul 11, 20241,771.001,815.001,771.001,804.001,760.4929,000
Jul 10, 20241,758.001,775.001,725.001,768.001,725.3629,400
Jul 9, 20241,722.001,763.001,722.001,755.001,712.6744,200
Jul 8, 20241,714.001,722.001,690.001,722.001,680.4713,400
Jul 5, 20241,727.001,727.001,699.001,699.001,658.029,400
Jul 4, 20241,729.001,729.001,713.001,723.001,681.457,100
Jul 3, 20241,731.001,732.001,712.001,712.001,670.717,500
Jul 2, 20241,731.001,735.001,718.001,720.001,678.5211,100
Jul 1, 20241,727.001,746.001,722.001,726.001,684.379,700
Jun 28, 20241,721.001,751.001,714.001,725.001,683.4038,400
Jun 27, 20241,690.001,707.001,684.001,690.001,649.2410,900
Jun 26, 20241,691.001,691.001,676.001,689.001,648.2710,600
Jun 25, 20241,676.001,689.001,667.001,675.001,634.6013,700
Jun 24, 20241,685.001,690.001,666.001,675.001,634.6014,100
Jun 21, 20241,667.001,685.001,667.001,685.001,644.367,600
Jun 20, 20241,654.001,686.001,654.001,674.001,633.636,700
Jun 19, 20241,658.001,668.001,652.001,654.001,614.114,300
Jun 18, 20241,651.001,663.001,650.001,655.001,615.097,100
Jun 17, 20241,660.001,665.001,651.001,655.001,615.096,600
Jun 14, 20241,647.001,668.001,647.001,659.001,618.995,200
Jun 13, 20241,676.001,676.001,641.001,647.001,607.2816,700
Jun 12, 20241,658.001,669.001,658.001,666.001,625.824,000
Jun 11, 20241,664.001,671.001,654.001,657.001,617.0412,100
Jun 10, 20241,667.001,669.001,660.001,664.001,623.875,400
Jun 7, 20241,672.001,680.001,659.001,667.001,626.8015,300
Jun 6, 20241,671.001,673.001,663.001,664.001,623.8714,700
Jun 5, 20241,678.001,686.001,667.001,667.001,626.8012,000
Jun 4, 20241,684.001,685.001,667.001,677.001,636.559,000
Jun 3, 20241,695.001,700.001,678.001,684.001,643.3913,200
May 31, 20241,696.001,696.001,679.001,686.001,645.347,500
May 30, 20241,690.001,699.001,677.001,691.001,650.228,600
May 29, 20241,720.001,720.001,690.001,692.001,651.1915,900
May 28, 20241,720.001,724.001,710.001,720.001,678.521,900
May 27, 20241,710.001,730.001,710.001,710.001,668.764,800
May 24, 20241,705.001,724.001,699.001,709.001,667.786,700
May 23, 20241,715.001,722.001,700.001,705.001,663.889,700
May 22, 20241,739.001,739.001,711.001,711.001,669.7310,200
May 21, 20241,770.001,770.001,726.001,739.001,697.0610,000
May 20, 20241,736.001,781.001,736.001,738.001,696.0818,700
May 17, 20241,689.001,725.001,665.001,720.001,678.5220,600
May 16, 20241,723.001,726.001,663.001,689.001,648.2789,700
May 15, 20241,791.001,793.001,778.001,793.001,749.769,000
May 14, 20241,787.001,794.001,765.001,790.001,746.8323,200
May 13, 20241,800.001,810.001,785.001,786.001,742.9313,400
May 10, 20241,800.001,811.001,800.001,800.001,756.593,300
May 9, 20241,795.001,802.001,786.001,800.001,756.595,100
May 8, 20241,810.001,812.001,790.001,792.001,748.7815,700
May 7, 20241,782.001,816.001,777.001,812.001,768.3012,400
May 2, 20241,791.001,795.001,771.001,777.001,734.1413,300
May 1, 20241,816.001,817.001,786.001,789.001,745.859,200
Apr 30, 20241,820.001,833.001,811.001,829.001,784.8915,900
Apr 26, 20241,792.001,811.001,774.001,804.001,760.496,100
Apr 25, 20241,780.001,795.001,780.001,782.001,739.027,100
Apr 24, 20241,796.001,796.001,772.001,788.001,744.889,200
Apr 23, 20241,780.001,797.001,768.001,777.001,734.146,700
Apr 22, 20241,776.001,796.001,766.001,776.001,733.1710,900
Apr 19, 20241,807.001,807.001,754.001,765.001,722.4328,600
Apr 18, 20241,797.001,812.001,789.001,803.001,759.525,100
Apr 17, 20241,804.001,806.001,781.001,799.001,755.6113,200
Apr 16, 20241,807.001,807.001,773.001,797.001,753.6628,900
Apr 15, 20241,807.001,841.001,805.001,826.001,781.9614,200
Apr 12, 20241,848.001,855.001,808.001,815.001,771.2339,400
Apr 11, 20241,880.001,880.001,844.001,850.001,805.3825,400
Apr 10, 20241,901.001,901.001,883.001,884.001,838.568,300
Apr 9, 20241,904.001,906.001,890.001,900.001,854.1810,600
Apr 8, 20241,910.001,935.001,904.001,904.001,858.0814,500
Apr 5, 20241,915.001,928.001,874.001,904.001,858.0822,000
Apr 4, 20241,920.001,969.001,912.001,941.001,894.1911,800
Apr 3, 20241,893.001,919.001,893.001,907.001,861.017,400
Apr 2, 20241,960.001,961.001,915.001,915.001,868.8119,100
Apr 1, 20242,041.002,049.001,953.001,957.001,909.8021,200
Mar 29, 20242,053.002,068.002,014.002,046.001,996.6613,500
Mar 28, 2024 3.00 Dividend
Mar 28, 20241,974.002,077.001,973.002,062.002,012.2742,200
Mar 27, 20242,000.002,045.001,988.002,033.001,981.0427,900
Mar 26, 20241,943.001,999.001,933.001,999.001,947.9138,000
Mar 25, 20241,934.001,961.001,933.001,946.001,896.2650,100
Mar 22, 20242,005.002,010.001,970.001,981.001,930.3730,800
Mar 21, 20242,000.002,014.001,990.002,005.001,953.7640,300
Mar 19, 20241,968.001,994.001,964.001,980.001,929.408,900
Mar 18, 20241,939.001,970.001,939.001,953.001,903.0915,800
Mar 15, 20241,955.001,962.001,925.001,939.001,889.449,300
Mar 14, 20241,991.001,991.001,956.001,956.001,906.015,300
Mar 13, 20241,996.001,998.001,948.001,995.001,944.0121,800
Mar 12, 20241,921.001,980.001,909.001,980.001,929.4021,900
Mar 11, 20241,899.001,983.001,886.001,935.001,885.5528,900
Mar 8, 20241,863.001,930.001,863.001,920.001,870.9340,600
Mar 7, 20241,869.001,882.001,866.001,866.001,818.3126,900
Mar 6, 20241,871.001,878.001,857.001,868.001,820.2610,400
Mar 5, 20241,861.001,867.001,848.001,864.001,816.3618,900
Mar 4, 20241,851.001,851.001,838.001,850.001,802.7223,600
Mar 1, 20241,862.001,870.001,836.001,848.001,800.7726,800
Feb 29, 20241,821.001,861.001,820.001,844.001,796.8743,900
Feb 28, 20241,822.001,823.001,813.001,820.001,773.486,800
Feb 27, 20241,825.001,828.001,810.001,821.001,774.4612,600
Feb 26, 20241,834.001,842.001,823.001,825.001,778.369,500