Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Techno Medica Co., Ltd. (6678.T)

1,791.00
-7.00
(-0.39%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,796.001,800.001,790.001,791.001,791.003,300
May 1, 20251,808.001,811.001,798.001,798.001,798.002,600
Apr 30, 20251,810.001,810.001,801.001,810.001,810.002,600
Apr 28, 20251,800.001,809.001,788.001,809.001,809.004,600
Apr 25, 20251,800.001,800.001,785.001,800.001,800.002,300
Apr 24, 20251,791.001,797.001,783.001,797.001,797.001,800
Apr 23, 20251,800.001,800.001,781.001,800.001,800.003,000
Apr 22, 20251,792.001,796.001,784.001,796.001,796.002,900
Apr 21, 20251,771.001,790.001,771.001,773.001,773.002,400
Apr 18, 20251,750.001,771.001,750.001,771.001,771.002,000
Apr 17, 20251,750.001,750.001,750.001,750.001,750.001,000
Apr 16, 20251,750.001,764.001,750.001,750.001,750.001,500
Apr 15, 20251,771.001,776.001,749.001,749.001,749.004,900
Apr 14, 20251,764.001,764.001,733.001,747.001,747.002,400
Apr 11, 20251,765.001,765.001,725.001,733.001,733.004,100
Apr 10, 20251,740.001,770.001,701.001,759.001,759.005,600
Apr 9, 20251,690.001,690.001,651.001,655.001,655.003,400
Apr 8, 20251,679.001,696.001,660.001,690.001,690.007,500
Apr 7, 20251,588.001,679.001,580.001,603.001,603.0013,100
Apr 4, 20251,725.001,738.001,700.001,700.001,700.007,600
Apr 3, 20251,750.001,765.001,738.001,738.001,738.007,000
Apr 2, 20251,784.001,784.001,754.001,767.001,767.003,800
Apr 1, 20251,789.001,789.001,750.001,758.001,758.002,100
Mar 31, 20251,762.001,777.001,755.001,755.001,755.005,400
Mar 28, 2025 68 Dividend
Mar 28, 20251,765.001,778.001,753.001,762.001,762.008,900
Mar 27, 20251,815.001,829.001,806.001,829.001,761.006,800
Mar 26, 20251,805.001,819.001,803.001,815.001,747.527,000
Mar 25, 20251,810.001,817.001,801.001,817.001,749.454,700
Mar 24, 20251,810.001,813.001,799.001,799.001,732.124,900
Mar 21, 20251,800.001,810.001,800.001,810.001,742.713,800
Mar 19, 20251,799.001,804.001,791.001,804.001,736.932,300
Mar 18, 20251,797.001,805.001,794.001,805.001,737.894,700
Mar 17, 20251,798.001,800.001,793.001,793.001,726.344,000
Mar 14, 20251,770.001,800.001,755.001,794.001,727.309,100
Mar 13, 20251,758.001,760.001,749.001,760.001,694.572,400
Mar 12, 20251,750.001,761.001,746.001,751.001,685.903,600
Mar 11, 20251,737.001,750.001,731.001,750.001,684.947,400
Mar 10, 20251,740.001,751.001,740.001,744.001,679.164,100
Mar 7, 20251,746.001,755.001,732.001,732.001,667.615,700
Mar 6, 20251,745.001,754.001,728.001,754.001,688.793,600
Mar 5, 20251,725.001,733.001,720.001,733.001,668.5718,900
Mar 4, 20251,725.001,725.001,721.001,725.001,660.873,800
Mar 3, 20251,744.001,744.001,722.001,725.001,660.877,100
Feb 28, 20251,740.001,740.001,722.001,722.001,657.988,200
Feb 27, 20251,753.001,760.001,740.001,740.001,675.315,300
Feb 26, 20251,753.001,753.001,742.001,753.001,687.836,800
Feb 25, 20251,755.001,755.001,751.001,754.001,688.795,000
Feb 21, 20251,766.001,768.001,759.001,759.001,693.601,700
Feb 20, 20251,757.001,767.001,757.001,759.001,693.602,300
Feb 19, 20251,758.001,767.001,758.001,766.001,700.342,700
Feb 18, 20251,756.001,765.001,756.001,758.001,692.644,900
Feb 17, 20251,755.001,768.001,755.001,766.001,700.342,200
Feb 14, 20251,775.001,775.001,758.001,758.001,692.643,700
Feb 13, 20251,766.001,772.001,756.001,764.001,698.423,700
Feb 12, 20251,762.001,765.001,750.001,756.001,690.713,800
Feb 10, 20251,765.001,765.001,755.001,755.001,689.752,600
Feb 7, 20251,770.001,770.001,754.001,765.001,699.384,700
Feb 6, 20251,760.001,774.001,753.001,757.001,691.685,400
Feb 5, 20251,760.001,770.001,752.001,760.001,694.575,300
Feb 4, 20251,771.001,771.001,754.001,754.001,688.795,000
Feb 3, 20251,774.001,776.001,752.001,752.001,686.864,800
Jan 31, 20251,760.001,773.001,759.001,763.001,697.454,700
Jan 30, 20251,785.001,785.001,760.001,760.001,694.573,300
Jan 29, 20251,772.001,783.001,770.001,783.001,716.714,200
Jan 28, 20251,773.001,795.001,771.001,778.001,711.903,700
Jan 27, 20251,770.001,789.001,762.001,786.001,719.603,300
Jan 24, 20251,780.001,785.001,762.001,762.001,696.493,300
Jan 23, 20251,793.001,796.001,771.001,771.001,705.162,600
Jan 22, 20251,785.001,804.001,779.001,795.001,728.265,300
Jan 21, 20251,770.001,780.001,770.001,770.001,704.193,200
Jan 20, 20251,766.001,766.001,748.001,755.001,689.752,200
Jan 17, 20251,757.001,757.001,749.001,749.001,683.973,400
Jan 16, 20251,760.001,761.001,730.001,730.001,665.685,700
Jan 15, 20251,770.001,770.001,740.001,740.001,675.316,400
Jan 14, 20251,780.001,785.001,752.001,752.001,686.867,600
Jan 10, 20251,794.001,800.001,760.001,777.001,710.938,800
Jan 9, 20251,794.001,797.001,790.001,791.001,724.414,800
Jan 8, 20251,804.001,810.001,794.001,794.001,727.303,700
Jan 7, 20251,829.001,831.001,805.001,807.001,739.826,700
Jan 6, 20251,835.001,835.001,825.001,829.001,761.003,400
Dec 30, 20241,836.001,840.001,826.001,835.001,766.783,300
Dec 27, 20241,820.001,843.001,820.001,836.001,767.745,000
Dec 26, 20241,820.001,824.001,800.001,819.001,751.375,800
Dec 25, 20241,800.001,820.001,786.001,820.001,752.337,200
Dec 24, 20241,799.001,799.001,783.001,797.001,730.192,300
Dec 23, 20241,791.001,791.001,778.001,780.001,713.826,600
Dec 20, 20241,810.001,811.001,790.001,791.001,724.415,600
Dec 19, 20241,806.001,807.001,790.001,799.001,732.124,200
Dec 18, 20241,815.001,815.001,791.001,792.001,725.385,400
Dec 17, 20241,825.001,825.001,795.001,807.001,739.825,200
Dec 16, 20241,814.001,823.001,795.001,795.001,728.267,000
Dec 13, 20241,855.001,856.001,802.001,802.001,735.008,900
Dec 12, 20241,847.001,866.001,830.001,847.001,778.335,600
Dec 11, 20241,821.001,838.001,818.001,838.001,769.672,000
Dec 10, 20241,839.001,846.001,814.001,814.001,746.565,100
Dec 9, 20241,812.001,836.001,808.001,810.001,742.714,300
Dec 6, 20241,830.001,831.001,810.001,812.001,744.631,900
Dec 5, 20241,834.001,834.001,805.001,821.001,753.302,800
Dec 4, 20241,832.001,843.001,803.001,803.001,735.977,700
Dec 3, 20241,817.001,836.001,817.001,830.001,761.968,100
Dec 2, 20241,805.001,820.001,802.001,802.001,735.001,900
Nov 29, 20241,806.001,818.001,805.001,805.001,737.892,800
Nov 28, 20241,815.001,821.001,806.001,806.001,738.863,700
Nov 27, 20241,822.001,823.001,806.001,811.001,743.674,000
Nov 26, 20241,810.001,820.001,810.001,817.001,749.451,100
Nov 25, 20241,817.001,831.001,811.001,811.001,743.673,500
Nov 22, 20241,816.001,829.001,815.001,815.001,747.523,000
Nov 21, 20241,822.001,832.001,816.001,816.001,748.484,200
Nov 20, 20241,815.001,831.001,807.001,820.001,752.331,300
Nov 19, 20241,817.001,829.001,805.001,815.001,747.523,200
Nov 18, 20241,825.001,832.001,810.001,810.001,742.714,400
Nov 15, 20241,810.001,818.001,810.001,810.001,742.711,200
Nov 14, 20241,806.001,818.001,801.001,801.001,734.045,200
Nov 13, 20241,827.001,836.001,802.001,803.001,735.973,600
Nov 12, 20241,858.001,864.001,826.001,826.001,758.115,200
Nov 11, 20241,808.001,840.001,808.001,840.001,771.597,800
Nov 8, 20241,794.001,813.001,790.001,800.001,733.085,600
Nov 7, 20241,818.001,818.001,778.001,782.001,715.753,800
Nov 6, 20241,783.001,815.001,778.001,778.001,711.902,800
Nov 5, 20241,787.001,796.001,777.001,783.001,716.713,800
Nov 1, 20241,779.001,801.001,779.001,784.001,717.672,500
Oct 31, 20241,789.001,818.001,788.001,807.001,739.822,900
Oct 30, 20241,824.001,833.001,787.001,794.001,727.3088,300
Oct 29, 20241,811.001,821.001,789.001,795.001,728.268,400
Oct 28, 20241,782.001,813.001,782.001,811.001,743.674,400
Oct 25, 20241,815.001,815.001,782.001,782.001,715.757,900
Oct 24, 20241,801.001,829.001,789.001,812.001,744.638,000
Oct 23, 20241,810.001,818.001,790.001,794.001,727.306,300
Oct 22, 20241,853.001,853.001,811.001,811.001,743.677,400
Oct 21, 20241,859.001,866.001,837.001,848.001,779.295,700
Oct 18, 20241,890.001,890.001,852.001,852.001,783.144,100
Oct 17, 20241,876.001,879.001,856.001,876.001,806.255,700
Oct 16, 20241,887.001,914.001,853.001,876.001,806.256,600
Oct 15, 20241,854.001,910.001,841.001,900.001,829.3615,000
Oct 11, 20241,851.001,871.001,835.001,846.001,777.379,500
Oct 10, 20241,861.001,866.001,835.001,858.001,788.926,900
Oct 9, 20241,853.001,892.001,851.001,859.001,789.889,800
Oct 8, 20241,877.001,877.001,835.001,853.001,784.1113,100
Oct 7, 20241,871.001,909.001,871.001,894.001,823.5811,400
Oct 4, 20241,867.001,869.001,850.001,867.001,797.596,600
Oct 3, 20241,825.001,877.001,825.001,867.001,797.596,900
Oct 2, 20241,860.001,860.001,804.001,822.001,754.2612,000
Oct 1, 20241,831.001,880.001,831.001,878.001,808.188,700
Sep 30, 20241,853.001,860.001,822.001,831.001,762.9319,200
Sep 27, 20241,989.001,989.001,882.001,885.001,814.9261,000
Sep 26, 20242,002.002,030.001,990.002,030.001,954.5372,200
Sep 25, 20242,027.002,027.001,970.002,006.001,931.4237,900
Sep 24, 20241,999.002,035.001,989.002,020.001,944.9015,800
Sep 20, 20241,947.001,999.001,942.001,993.001,918.9016,500
Sep 19, 20241,938.001,940.001,919.001,935.001,863.065,200
Sep 18, 20241,908.001,930.001,908.001,930.001,858.2411,800
Sep 17, 20241,863.001,908.001,863.001,908.001,837.0613,400
Sep 13, 20241,868.001,886.001,847.001,847.001,778.3336,700
Sep 12, 20241,856.001,880.001,856.001,868.001,798.5538,000
Sep 11, 20241,896.001,896.001,820.001,837.001,768.7026,800
Sep 10, 20241,923.001,930.001,890.001,890.001,819.7318,600
Sep 9, 20241,910.001,930.001,910.001,923.001,851.5126,700
Sep 6, 20241,930.001,939.001,905.001,919.001,847.6528,100
Sep 5, 20241,916.001,935.001,895.001,913.001,841.8834,700
Sep 4, 20241,920.001,923.001,883.001,887.001,816.8420,200
Sep 3, 20241,904.001,939.001,903.001,930.001,858.2421,600
Sep 2, 20241,900.001,909.001,880.001,884.001,813.9625,800
Aug 30, 20241,900.001,914.001,876.001,876.001,806.2514,000
Aug 29, 20241,895.001,914.001,882.001,896.001,825.5118,100
Aug 28, 20241,852.001,890.001,839.001,885.001,814.9214,000
Aug 27, 20241,832.001,852.001,825.001,851.001,782.187,600
Aug 26, 20241,823.001,830.001,818.001,824.001,756.195,000
Aug 23, 20241,835.001,836.001,820.001,822.001,754.265,200
Aug 22, 20241,822.001,838.001,818.001,818.001,750.415,000
Aug 21, 20241,816.001,843.001,812.001,820.001,752.338,500
Aug 20, 20241,800.001,826.001,799.001,816.001,748.489,800
Aug 19, 20241,789.001,809.001,777.001,779.001,712.8611,300
Aug 16, 20241,800.001,800.001,762.001,777.001,710.935,800
Aug 15, 20241,765.001,771.001,758.001,770.001,704.195,100
Aug 14, 20241,745.001,769.001,745.001,765.001,699.384,400
Aug 13, 20241,708.001,766.001,703.001,723.001,658.946,700
Aug 9, 20241,734.001,754.001,681.001,695.001,631.9810,200
Aug 8, 20241,650.001,737.001,650.001,694.001,631.028,100
Aug 7, 20241,631.001,752.001,631.001,643.001,581.929,800
Aug 6, 20241,611.001,702.001,611.001,631.001,570.3612,700
Aug 5, 20241,701.001,701.001,550.001,610.001,550.1424,800
Aug 2, 20241,750.001,774.001,710.001,710.001,646.4219,600
Aug 1, 20241,782.001,788.001,757.001,766.001,700.348,600
Jul 31, 20241,748.001,794.001,746.001,794.001,727.307,600
Jul 30, 20241,759.001,759.001,744.001,756.001,690.7110,200
Jul 29, 20241,755.001,759.001,742.001,759.001,693.6012,800
Jul 26, 20241,740.001,741.001,733.001,733.001,668.5711,000
Jul 25, 20241,765.001,765.001,740.001,740.001,675.3119,100
Jul 24, 20241,785.001,785.001,761.001,761.001,695.5312,200
Jul 23, 20241,790.001,790.001,777.001,783.001,716.7112,000
Jul 22, 20241,827.001,827.001,783.001,789.001,722.4918,600
Jul 19, 20241,790.001,790.001,786.001,788.001,721.525,300
Jul 18, 20241,800.001,800.001,789.001,789.001,722.498,700
Jul 17, 20241,813.001,813.001,795.001,800.001,733.084,900
Jul 16, 20241,801.001,801.001,793.001,793.001,726.3413,700
Jul 12, 20241,800.001,800.001,792.001,800.001,733.088,900
Jul 11, 20241,820.001,820.001,790.001,798.001,731.157,200
Jul 10, 20241,826.001,829.001,795.001,796.001,729.239,600
Jul 9, 20241,849.001,849.001,815.001,820.001,752.336,700
Jul 8, 20241,838.001,840.001,827.001,827.001,759.077,000
Jul 5, 20241,849.001,849.001,828.001,828.001,760.044,800
Jul 4, 20241,821.001,854.001,821.001,849.001,780.263,800
Jul 3, 20241,825.001,839.001,818.001,818.001,750.416,200
Jul 2, 20241,825.001,832.001,811.001,820.001,752.338,500
Jul 1, 20241,800.001,815.001,800.001,805.001,737.897,000
Jun 28, 20241,795.001,799.001,789.001,794.001,727.303,500
Jun 27, 20241,808.001,810.001,785.001,785.001,718.647,300
Jun 26, 20241,800.001,805.001,790.001,798.001,731.157,900
Jun 25, 20241,811.001,812.001,805.001,810.001,742.716,300
Jun 24, 20241,813.001,819.001,805.001,808.001,740.785,900
Jun 21, 20241,800.001,806.001,793.001,793.001,726.348,300
Jun 20, 20241,783.001,800.001,783.001,800.001,733.084,500
Jun 19, 20241,800.001,800.001,782.001,787.001,720.5611,600
Jun 18, 20241,797.001,840.001,797.001,817.001,749.458,800
Jun 17, 20241,809.001,810.001,780.001,782.001,715.755,200
Jun 14, 20241,772.001,810.001,772.001,786.001,719.6010,600
Jun 13, 20241,785.001,791.001,772.001,772.001,706.125,200
Jun 12, 20241,792.001,798.001,783.001,783.001,716.713,100
Jun 11, 20241,790.001,795.001,782.001,792.001,725.384,100
Jun 10, 20241,781.001,785.001,773.001,782.001,715.753,300
Jun 7, 20241,773.001,781.001,755.001,769.001,703.236,700
Jun 6, 20241,788.001,788.001,764.001,775.001,709.012,900
Jun 5, 20241,833.001,848.001,750.001,750.001,684.9425,200
Jun 4, 20241,875.001,875.001,830.001,833.001,764.857,800
Jun 3, 20241,815.001,857.001,808.001,838.001,769.6711,000
May 31, 20241,769.001,795.001,769.001,780.001,713.826,400
May 30, 20241,771.001,772.001,751.001,769.001,703.235,500
May 29, 20241,790.001,794.001,758.001,758.001,692.643,000
May 28, 20241,804.001,805.001,780.001,789.001,722.495,000
May 27, 20241,783.001,799.001,783.001,799.001,732.122,400
May 24, 20241,790.001,795.001,763.001,780.001,713.823,300
May 23, 20241,799.001,800.001,788.001,789.001,722.495,000
May 22, 20241,803.001,803.001,778.001,782.001,715.756,800
May 21, 20241,764.001,815.001,764.001,785.001,718.647,600
May 20, 20241,724.001,764.001,724.001,764.001,698.429,300
May 17, 20241,725.001,727.001,717.001,724.001,659.907,800
May 16, 20241,745.001,745.001,720.001,725.001,660.879,700
May 15, 20241,734.001,745.001,728.001,735.001,670.4911,400
May 14, 20241,745.001,746.001,720.001,730.001,665.6816,400
May 13, 20241,722.001,744.001,722.001,735.001,670.4921,800
May 10, 20241,730.001,734.001,709.001,715.001,651.2412,200
May 9, 20241,730.001,730.001,708.001,708.001,644.507,500
May 8, 20241,731.001,748.001,710.001,710.001,646.428,200
May 7, 20241,739.001,739.001,719.001,721.001,657.0210,200
May 2, 20241,737.001,748.001,730.001,730.001,665.683,000

Related Tickers

ICCM IceCure Medical Ltd
1.1700
+0.86%
 
NMTC NeuroOne Medical Technologies Corporation
0.6255
+2.37%
 
QDEL QuidelOrtho Corporation
29.12
+4.45%
 
TNON Tenon Medical, Inc.
1.1700
-0.85%
 
BJDX Bluejay Diagnostics, Inc.
1.9200
-7.25%
 
NAOV NanoVibronix, Inc.
4.3000
+10.97%
 
VERO Venus Concept Inc.
2.4600
+2.93%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.