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

Tokyo - Delayed Quote JPY

Techpoint, Inc. (6697.T)

2,709.00
+29.00
+(1.08%)
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, 20252,686.002,711.002,686.002,709.002,709.00567,600
May 1, 20252,699.002,702.002,668.002,680.002,680.00117,900
Apr 30, 20252,515.002,705.002,512.002,690.002,690.00298,000
Apr 28, 20252,506.002,520.002,506.002,519.002,519.0022,800
Apr 25, 20252,504.002,514.002,501.002,506.002,506.0028,600
Apr 24, 20252,501.002,511.002,501.002,509.002,509.0030,300
Apr 23, 20252,506.002,521.002,490.002,500.002,500.0041,300
Apr 22, 20252,483.002,500.002,470.002,490.002,490.0041,000
Apr 21, 20252,501.002,512.002,488.002,490.002,490.0033,700
Apr 18, 20252,510.002,519.002,500.002,504.002,504.0017,300
Apr 17, 20252,490.002,510.002,485.002,510.002,510.0042,900
Apr 16, 20252,503.002,503.002,470.002,490.002,490.0021,800
Apr 15, 20252,472.002,510.002,453.002,501.002,501.0036,100
Apr 14, 20252,501.002,524.002,443.002,475.002,475.0052,000
Apr 11, 20252,343.002,364.002,311.002,355.002,355.0032,100
Apr 10, 20252,448.002,474.002,380.002,390.002,390.0059,400
Apr 9, 20252,389.002,394.002,260.002,358.002,358.0072,400
Apr 8, 20252,428.002,470.002,389.002,428.002,428.0033,800
Apr 7, 20252,260.002,390.002,260.002,328.002,328.0085,200
Apr 4, 20252,490.002,545.002,402.002,485.002,485.00143,700
Apr 3, 20252,573.002,608.002,552.002,570.002,570.0069,400
Apr 2, 20252,610.002,617.002,601.002,601.002,601.0019,400
Apr 1, 20252,622.002,626.002,608.002,610.002,610.0012,400
Mar 31, 20252,651.002,651.002,610.002,610.002,610.0043,600
Mar 28, 20252,657.002,678.002,647.002,659.002,659.0078,700
Mar 27, 20252,631.002,648.002,630.002,639.002,639.0027,500
Mar 26, 20252,630.002,651.002,613.002,630.002,630.0094,600
Mar 25, 20252,608.002,623.002,604.002,618.002,618.0037,200
Mar 24, 20252,610.002,630.002,605.002,610.002,610.0037,800
Mar 21, 20252,639.002,639.002,623.002,623.002,623.0041,000
Mar 19, 20252,645.002,645.002,635.002,638.002,638.0032,700
Mar 18, 20252,633.002,650.002,631.002,631.002,631.0019,000
Mar 17, 20252,650.002,651.002,625.002,630.002,630.0046,800
Mar 14, 20252,637.002,643.002,625.002,625.002,625.0020,100
Mar 13, 20252,650.002,654.002,638.002,642.002,642.00126,800
Mar 12, 20252,645.002,645.002,607.002,608.002,608.0051,900
Mar 11, 20252,593.002,599.002,563.002,586.002,586.00118,700
Mar 10, 20252,626.002,634.002,596.002,604.002,604.0067,100
Mar 7, 20252,648.002,648.002,623.002,647.002,647.0063,300
Mar 6, 20252,650.002,655.002,630.002,642.002,642.0023,600
Mar 5, 20252,628.002,664.002,627.002,630.002,630.0030,600
Mar 4, 20252,613.002,660.002,580.002,652.002,652.0073,800
Mar 3, 20252,600.002,619.002,600.002,600.002,600.0054,600
Feb 28, 20252,614.002,615.002,566.002,586.002,586.0088,000
Feb 27, 20252,625.002,630.002,616.002,619.002,619.0040,000
Feb 26, 20252,632.002,640.002,625.002,627.002,627.0023,200
Feb 25, 20252,633.002,655.002,624.002,630.002,630.0038,600
Feb 21, 20252,650.002,664.002,648.002,650.002,650.0055,100
Feb 20, 20252,661.002,672.002,650.002,650.002,650.0022,900
Feb 19, 20252,685.002,705.002,656.002,660.002,660.0040,400
Feb 18, 20252,628.002,694.002,628.002,681.002,681.0049,000
Feb 17, 20252,626.002,638.002,625.002,628.002,628.0016,300
Feb 14, 20252,630.002,642.002,630.002,633.002,633.0029,100
Feb 13, 20252,642.002,649.002,632.002,640.002,640.0048,300
Feb 12, 20252,646.002,654.002,636.002,644.002,644.0035,000
Feb 10, 20252,663.002,675.002,642.002,646.002,646.0019,600
Feb 7, 20252,669.002,683.002,660.002,663.002,663.0052,000
Feb 6, 20252,601.002,675.002,601.002,645.002,645.0090,900
Feb 5, 20252,680.002,680.002,624.002,625.002,625.0046,300
Feb 4, 20252,695.002,702.002,676.002,680.002,680.0023,000
Feb 3, 20252,684.002,705.002,681.002,700.002,700.0077,100
Jan 31, 20252,696.002,717.002,696.002,702.002,702.0068,900
Jan 30, 2025 35.6135 Dividend
Jan 30, 20252,711.002,715.002,700.002,701.002,701.0023,200
Jan 29, 20252,701.002,729.002,691.002,713.002,712.7548,800
Jan 28, 20252,714.002,714.002,700.002,701.002,700.7528,500
Jan 27, 20252,722.002,731.002,717.002,717.002,716.7532,900
Jan 24, 20252,738.002,738.002,700.002,710.002,709.7576,500
Jan 23, 20252,744.002,745.002,717.002,722.002,721.7537,000
Jan 22, 20252,691.002,760.002,690.002,726.002,725.7599,700
Jan 21, 20252,810.002,815.002,665.002,707.002,706.75180,600
Jan 20, 20253,000.003,030.002,751.002,828.002,827.74579,800
Jan 17, 20251,760.001,760.001,760.001,760.001,759.846,500
Jan 16, 20251,460.001,460.001,460.001,460.001,459.875,600
Jan 15, 20251,166.001,174.001,155.001,160.001,159.8916,100
Jan 14, 20251,182.001,182.001,154.001,165.001,164.8917,100
Jan 10, 20251,171.001,176.001,163.001,170.001,169.897,600
Jan 9, 20251,180.001,180.001,172.001,173.001,172.896,300
Jan 8, 20251,172.001,180.001,166.001,176.001,175.8911,900
Jan 7, 20251,173.001,180.001,170.001,171.001,170.897,200
Jan 6, 20251,171.001,179.001,163.001,178.001,177.894,600
Dec 30, 20241,185.001,185.001,168.001,171.001,170.899,700
Dec 27, 20241,177.001,200.001,165.001,171.001,170.8916,800
Dec 26, 20241,171.001,180.001,167.001,176.001,175.8916,300
Dec 25, 20241,186.001,186.001,158.001,175.001,174.8914,000
Dec 24, 20241,193.001,205.001,181.001,186.001,185.8933,300
Dec 23, 20241,178.001,193.001,160.001,193.001,192.8943,500
Dec 20, 20241,182.001,189.001,170.001,182.001,181.8914,100
Dec 19, 20241,183.001,183.001,173.001,176.001,175.899,500
Dec 18, 20241,180.001,189.001,176.001,177.001,176.8912,900
Dec 17, 20241,177.001,186.001,177.001,180.001,179.899,800
Dec 16, 20241,186.001,186.001,178.001,181.001,180.897,800
Dec 13, 20241,184.001,193.001,182.001,186.001,185.8916,200
Dec 12, 20241,199.001,199.001,181.001,184.001,183.899,600
Dec 11, 20241,193.001,206.001,173.001,185.001,184.8915,500
Dec 10, 20241,192.001,210.001,192.001,196.001,195.8915,300
Dec 9, 20241,185.001,200.001,185.001,199.001,198.8917,600
Dec 6, 20241,196.001,197.001,182.001,185.001,184.899,400
Dec 5, 20241,171.001,204.001,170.001,196.001,195.8918,400
Dec 4, 20241,170.001,179.001,163.001,171.001,170.8914,400
Dec 3, 20241,187.001,192.001,176.001,176.001,175.8917,300
Dec 2, 20241,202.001,202.001,180.001,180.001,179.8934,300
Nov 29, 20241,214.001,216.001,203.001,205.001,204.8914,700
Nov 28, 20241,201.001,210.001,191.001,200.001,199.8921,800
Nov 27, 20241,209.001,214.001,185.001,207.001,206.8915,700
Nov 26, 20241,222.001,222.001,209.001,210.001,209.8913,200
Nov 25, 20241,229.001,234.001,221.001,221.001,220.898,500
Nov 22, 20241,231.001,237.001,225.001,229.001,228.896,400
Nov 21, 20241,232.001,237.001,225.001,233.001,232.896,400
Nov 20, 20241,232.001,243.001,225.001,238.001,237.8914,800
Nov 19, 20241,245.001,245.001,229.001,231.001,230.899,900
Nov 18, 20241,235.001,247.001,230.001,237.001,236.897,400
Nov 15, 20241,238.001,259.001,237.001,238.001,237.8912,100
Nov 14, 20241,252.001,270.001,251.001,251.001,250.885,900
Nov 13, 20241,242.001,290.001,242.001,263.001,262.889,600
Nov 12, 20241,272.001,287.001,247.001,247.001,246.894,800
Nov 11, 20241,272.001,299.001,245.001,272.001,271.8810,400
Nov 8, 20241,270.001,291.001,249.001,277.001,276.8811,500
Nov 7, 20241,241.001,273.001,241.001,270.001,269.886,500
Nov 6, 20241,227.001,272.001,223.001,250.001,249.887,300
Nov 5, 20241,269.001,269.001,231.001,231.001,230.899,300
Nov 1, 20241,257.001,284.001,250.001,254.001,253.886,100
Oct 31, 20241,300.001,300.001,265.001,267.001,266.881,000
Oct 30, 20241,281.001,302.001,269.001,300.001,299.889,200
Oct 29, 20241,285.001,285.001,257.001,281.001,280.881,500
Oct 28, 20241,220.001,288.001,220.001,285.001,284.884,100
Oct 25, 20241,253.001,267.001,200.001,250.001,249.886,800
Oct 24, 20241,250.001,276.001,245.001,268.001,267.888,900
Oct 23, 20241,283.001,285.001,260.001,272.001,271.884,100
Oct 22, 20241,282.001,290.001,271.001,283.001,282.884,200
Oct 21, 20241,294.001,300.001,274.001,300.001,299.883,300
Oct 18, 20241,293.001,296.001,279.001,295.001,294.883,900
Oct 17, 20241,300.001,300.001,281.001,293.001,292.883,200
Oct 16, 20241,293.001,310.001,280.001,305.001,304.882,200
Oct 15, 20241,290.001,310.001,288.001,302.001,301.882,000
Oct 11, 20241,315.001,319.001,258.001,290.001,289.889,100
Oct 10, 20241,300.001,315.001,258.001,313.001,312.889,900
Oct 9, 20241,257.001,292.001,257.001,292.001,291.884,000
Oct 8, 20241,236.001,280.001,236.001,279.001,278.8810,200
Oct 7, 20241,256.001,267.001,256.001,266.001,265.889,700
Oct 4, 20241,237.001,256.001,230.001,249.001,248.885,700
Oct 3, 20241,248.001,248.001,228.001,237.001,236.894,000
Oct 2, 20241,227.001,248.001,227.001,238.001,237.894,400
Oct 1, 20241,259.001,260.001,233.001,260.001,259.883,700
Sep 30, 20241,230.001,248.001,230.001,247.001,246.895,600
Sep 27, 20241,224.001,260.001,224.001,260.001,259.886,900
Sep 26, 20241,216.001,247.001,192.001,235.001,234.896,400
Sep 25, 20241,224.001,224.001,187.001,216.001,215.892,400
Sep 24, 20241,194.001,223.001,194.001,220.001,219.894,600
Sep 20, 20241,195.001,217.001,183.001,184.001,183.893,600
Sep 19, 20241,170.001,200.001,160.001,189.001,188.899,300
Sep 18, 20241,147.001,163.001,147.001,157.001,156.897,700
Sep 17, 20241,148.001,160.001,126.001,160.001,159.8913,800
Sep 13, 20241,150.001,175.001,145.001,175.001,174.897,300
Sep 12, 20241,152.001,167.001,130.001,149.001,148.899,400
Sep 11, 20241,172.001,177.001,111.001,137.001,136.9040,300
Sep 10, 20241,200.001,213.001,168.001,172.001,171.899,800
Sep 9, 20241,190.001,220.001,151.001,200.001,199.8923,200
Sep 6, 20241,233.001,251.001,230.001,232.001,231.8955,000
Sep 5, 20241,211.001,239.001,204.001,235.001,234.8926,600
Sep 4, 20241,234.001,246.001,200.001,208.001,207.8936,900
Sep 3, 20241,243.001,261.001,240.001,259.001,258.8816,500
Sep 2, 20241,265.001,267.001,246.001,251.001,250.8811,500
Aug 30, 20241,265.001,265.001,246.001,260.001,259.8825,100
Aug 29, 20241,281.001,281.001,255.001,266.001,265.888,600
Aug 28, 20241,265.001,265.001,244.001,264.001,263.8812,600
Aug 27, 20241,240.001,269.001,240.001,260.001,259.8813,100
Aug 26, 20241,269.001,275.001,247.001,270.001,269.8817,400
Aug 23, 20241,278.001,284.001,243.001,269.001,268.8814,100
Aug 22, 20241,270.001,275.001,236.001,273.001,272.8818,900
Aug 21, 20241,277.001,277.001,259.001,270.001,269.8810,300
Aug 20, 20241,263.001,290.001,261.001,271.001,270.8817,700
Aug 19, 20241,290.001,290.001,266.001,272.001,271.887,500
Aug 16, 20241,300.001,300.001,260.001,289.001,288.8826,200
Aug 15, 20241,216.001,299.001,210.001,268.001,267.8826,700
Aug 14, 20241,229.001,229.001,204.001,216.001,215.8916,200
Aug 13, 20241,205.001,249.001,201.001,225.001,224.8921,200
Aug 9, 20241,179.001,205.001,152.001,205.001,204.8931,400
Aug 8, 20241,193.001,205.001,150.001,195.001,194.8926,200
Aug 7, 20241,100.001,208.001,099.001,203.001,202.8954,400
Aug 6, 20241,050.001,120.001,044.001,100.001,099.9044,500
Aug 5, 20241,101.001,132.00961.00996.00995.91106,000
Aug 2, 20241,250.001,265.001,220.001,233.001,232.8923,300
Aug 1, 20241,322.001,330.001,285.001,290.001,289.8810,100
Jul 31, 20241,320.001,335.001,319.001,320.001,319.884,600
Jul 30, 20241,339.001,339.001,318.001,331.001,330.885,300
Jul 29, 20241,311.001,349.001,311.001,339.001,338.883,600
Jul 26, 20241,313.001,337.001,301.001,306.001,305.886,700
Jul 25, 20241,330.001,348.001,306.001,307.001,306.8817,500
Jul 24, 20241,355.001,355.001,334.001,334.001,333.887,200
Jul 23, 20241,350.001,371.001,338.001,342.001,341.8813,400
Jul 22, 20241,351.001,359.001,350.001,357.001,356.8827,000
Jul 19, 20241,360.001,360.001,321.001,355.001,354.8823,100
Jul 18, 20241,330.001,351.001,330.001,350.001,349.8823,400
Jul 17, 20241,330.001,343.001,315.001,320.001,319.8812,600
Jul 16, 20241,370.001,374.001,319.001,344.001,343.8821,200
Jul 12, 20241,321.001,370.001,303.001,356.001,355.8815,400
Jul 11, 20241,301.001,325.001,301.001,322.001,321.884,900
Jul 10, 20241,340.001,379.001,290.001,303.001,302.8820,200
Jul 9, 20241,380.001,382.001,340.001,340.001,339.8818,000
Jul 8, 20241,395.001,398.001,372.001,395.001,394.8751,700
Jul 5, 20241,306.001,365.001,300.001,355.001,354.8821,700
Jul 4, 20241,294.001,303.001,288.001,299.001,298.8811,200
Jul 3, 20241,272.001,300.001,272.001,285.001,284.8810,800
Jul 2, 20241,260.001,273.001,250.001,266.001,265.8818,300
Jul 1, 20241,274.001,274.001,254.001,259.001,258.8813,800
Jun 28, 20241,245.001,253.001,236.001,251.001,250.8810,800
Jun 27, 2024 35.6135 Dividend
Jun 27, 20241,237.001,260.001,235.001,251.001,250.8818,600
Jun 26, 20241,267.001,276.001,254.001,262.001,261.6324,200
Jun 25, 20241,255.001,272.001,249.001,264.001,263.6310,800
Jun 24, 20241,247.001,252.001,240.001,250.001,249.646,000
Jun 21, 20241,232.001,249.001,230.001,240.001,239.6416,300
Jun 20, 20241,232.001,241.001,231.001,233.001,232.644,200
Jun 19, 20241,231.001,243.001,230.001,230.001,229.645,100
Jun 18, 20241,250.001,250.001,230.001,230.001,229.6410,800
Jun 17, 20241,234.001,241.001,230.001,234.001,233.6419,400
Jun 14, 20241,252.001,265.001,235.001,235.001,234.6453,500
Jun 13, 20241,261.001,262.001,255.001,255.001,254.6412,200
Jun 12, 20241,261.001,264.001,257.001,260.001,259.637,000
Jun 11, 20241,261.001,265.001,252.001,262.001,261.6318,500
Jun 10, 20241,261.001,270.001,256.001,260.001,259.634,000
Jun 7, 20241,263.001,265.001,260.001,260.001,259.638,800
Jun 6, 20241,260.001,276.001,260.001,269.001,268.6329,400
Jun 5, 20241,241.001,261.001,241.001,260.001,259.6325,300
Jun 4, 20241,249.001,260.001,244.001,256.001,255.648,100
Jun 3, 20241,281.001,295.001,246.001,249.001,248.6442,600
May 31, 20241,276.001,280.001,275.001,277.001,276.638,000
May 30, 20241,275.001,280.001,275.001,276.001,275.6319,300
May 29, 20241,284.001,285.001,275.001,276.001,275.6343,000
May 28, 20241,284.001,291.001,281.001,281.001,280.6327,000
May 27, 20241,266.001,283.001,266.001,276.001,275.635,600
May 24, 20241,252.001,285.001,252.001,275.001,274.6334,600
May 23, 20241,232.001,273.001,230.001,256.001,255.6423,300
May 22, 20241,237.001,247.001,232.001,232.001,231.644,300
May 21, 20241,252.001,259.001,233.001,233.001,232.6428,900
May 20, 20241,255.001,271.001,250.001,251.001,250.6415,800
May 17, 20241,275.001,275.001,253.001,255.001,254.649,700
May 16, 20241,305.001,311.001,250.001,262.001,261.6337,900
May 15, 20241,299.001,299.001,276.001,276.001,275.636,700
May 14, 20241,275.001,294.001,264.001,280.001,279.637,400
May 13, 20241,259.001,286.001,241.001,270.001,269.6311,500
May 10, 20241,250.001,279.001,250.001,258.001,257.6313,100
May 9, 20241,285.001,289.001,263.001,280.001,279.638,100
May 8, 20241,295.001,310.001,283.001,285.001,284.6317,800
May 7, 20241,295.001,305.001,285.001,295.001,294.628,100
May 2, 20241,269.001,280.001,264.001,280.001,279.6310,500

Related Tickers

6723.T Renesas Electronics Corporation
1,733.00
-0.57%
 
5269.TW ASMedia Technology Inc.
1,750.00
-1.96%
 
MU Micron Technology, Inc.
80.62
+0.25%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
173.02
-1.92%