Tokyo - Delayed Quote
JPY
Techno Horizon Co.,Ltd. (6629.T)
878.00
-28.00
(-3.09%)
At close: November 6 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
831.00
899.00
827.00
878.00
878.00
436,300
Nov 5, 2026
1,003.00
1,005.00
899.00
906.00
906.00
619,800
Nov 4, 2026
1,045.00
1,086.00
954.00
1,007.00
1,007.00
1,272,000
Nov 2, 2026
987.00
1,047.00
983.00
1,047.00
1,047.00
961,700
Oct 30, 2026
924.00
935.00
893.00
897.00
897.00
322,100
Oct 29, 2026
955.00
955.00
921.00
939.00
939.00
207,700
Oct 28, 2026
958.00
970.00
952.00
955.00
955.00
108,700
Oct 27, 2026
950.00
960.00
940.00
947.00
947.00
108,900
Oct 26, 2026
933.00
948.00
907.00
937.00
937.00
206,400
Oct 23, 2026
942.00
946.00
901.00
933.00
933.00
329,000
Oct 22, 2026
981.00
995.00
955.00
962.00
962.00
159,200
Oct 21, 2026
976.00
1,010.00
970.00
976.00
976.00
414,800
Oct 20, 2026
978.00
980.00
932.00
935.00
935.00
195,700
Oct 19, 2026
973.00
986.00
946.00
984.00
984.00
121,600
Oct 16, 2026
954.00
976.00
944.00
973.00
973.00
116,400
Oct 15, 2026
977.00
986.00
934.00
939.00
939.00
325,500
Oct 14, 2026
1,018.00
1,019.00
996.00
1,000.00
1,000.00
104,900
Oct 13, 2026
1,045.00
1,047.00
1,001.00
1,017.00
1,017.00
216,800
Oct 9, 2026
1,008.00
1,048.00
998.00
1,040.00
1,040.00
217,300
Oct 8, 2026
1,025.00
1,025.00
982.00
1,011.00
1,011.00
438,300
Oct 7, 2026
1,051.00
1,062.00
1,024.00
1,039.00
1,039.00
98,000
Oct 6, 2026
1,040.00
1,053.00
1,036.00
1,045.00
1,045.00
54,700
Oct 5, 2026
1,046.00
1,055.00
1,034.00
1,037.00
1,037.00
69,800
Oct 2, 2026
1,050.00
1,068.00
1,034.00
1,040.00
1,040.00
85,400
Oct 1, 2026
1,047.00
1,055.00
1,028.00
1,050.00
1,050.00
89,000
Sep 30, 2026
1,030.00
1,046.00
1,023.00
1,045.00
1,045.00
72,600
Sep 29, 2026
1,052.00
1,059.00
1,017.00
1,023.00
1,023.00
102,600
Sep 28, 2026
1,049.00
1,076.00
1,044.00
1,049.00
1,049.00
136,900
Sep 25, 2026
1,050.00
1,053.00
1,032.00
1,050.00
1,050.00
158,300
Sep 24, 2026
1,000.00
1,050.00
995.00
1,040.00
1,040.00
344,400
Sep 18, 2026
992.00
1,000.00
981.00
992.00
992.00
92,300
Sep 17, 2026
974.00
996.00
974.00
992.00
992.00
118,600
Sep 16, 2026
965.00
970.00
954.00
967.00
967.00
91,900
Sep 15, 2026
968.00
980.00
955.00
966.00
966.00
82,700
Sep 14, 2026
941.00
987.00
932.00
962.00
962.00
134,000
Sep 11, 2026
960.00
960.00
938.00
949.00
949.00
154,500
Sep 10, 2026
969.00
984.00
958.00
984.00
984.00
111,000
Sep 9, 2026
981.00
996.00
976.00
976.00
976.00
124,900
Sep 8, 2026
1,014.00
1,017.00
977.00
978.00
978.00
128,400
Sep 7, 2026
1,020.00
1,027.00
1,007.00
1,018.00
1,018.00
180,700
Sep 4, 2026
978.00
996.00
973.00
994.00
994.00
104,000
Sep 3, 2026
970.00
984.00
963.00
969.00
969.00
101,700
Sep 2, 2026
970.00
986.00
955.00
977.00
977.00
162,100
Sep 1, 2026
1,004.00
1,004.00
980.00
987.00
987.00
112,700
Aug 31, 2026
995.00
1,012.00
981.00
1,007.00
1,007.00
147,100
Aug 28, 2026
983.00
1,010.00
983.00
996.00
996.00
138,000
Aug 27, 2026
978.00
999.00
970.00
996.00
996.00
170,400
Aug 26, 2026
978.00
981.00
958.00
963.00
963.00
101,400
Aug 25, 2026
969.00
987.00
954.00
983.00
983.00
138,300
Aug 24, 2026
957.00
980.00
955.00
969.00
969.00
105,400
Aug 21, 2026
945.00
961.00
934.00
956.00
956.00
189,100
Aug 20, 2026
947.00
964.00
938.00
960.00
960.00
141,000
Aug 19, 2026
963.00
963.00
934.00
936.00
936.00
221,600
Aug 18, 2026
1,002.00
1,007.00
980.00
983.00
983.00
151,100
Aug 17, 2026
1,005.00
1,020.00
992.00
1,009.00
1,009.00
164,300
Aug 14, 2026
990.00
1,022.00
986.00
1,011.00
1,011.00
201,200
Aug 13, 2026
983.00
999.00
975.00
992.00
992.00
122,700
Aug 12, 2026
985.00
995.00
977.00
982.00
982.00
96,600
Aug 10, 2026
986.00
1,005.00
986.00
991.00
991.00
98,500
Aug 7, 2026
1,006.00
1,015.00
969.00
981.00
981.00
180,600
Aug 6, 2026
1,019.00
1,038.00
1,003.00
1,011.00
1,011.00
137,500
Aug 5, 2026
992.00
1,022.00
985.00
1,017.00
1,017.00
260,200
Aug 4, 2026
946.00
986.00
946.00
977.00
977.00
248,500
Aug 3, 2026
911.00
943.00
884.00
943.00
943.00
177,900
Jul 31, 2026
922.00
939.00
897.00
913.00
913.00
220,400
Jul 30, 2026
887.00
915.00
881.00
892.00
892.00
188,500
Jul 29, 2026
933.00
945.00
868.00
892.00
892.00
410,900
Jul 28, 2026
970.00
975.00
927.00
948.00
948.00
391,200
Jul 27, 2026
1,060.00
1,084.00
970.00
981.00
981.00
1,076,000
Jul 24, 2026
1,022.00
1,041.00
1,000.00
1,031.00
1,031.00
518,900
Jul 23, 2026
1,024.00
1,038.00
1,011.00
1,023.00
1,023.00
189,900
Jul 22, 2026
1,013.00
1,046.00
1,004.00
1,018.00
1,018.00
330,300
Jul 21, 2026
980.00
1,008.00
958.00
998.00
998.00
221,200
Jul 17, 2026
1,012.00
1,014.00
931.00
957.00
957.00
408,100
Jul 16, 2026
997.00
1,029.00
989.00
1,029.00
1,029.00
179,400
Jul 15, 2026
990.00
1,003.00
976.00
1,002.00
1,002.00
146,200
Jul 14, 2026
993.00
999.00
968.00
997.00
997.00
143,600
Jul 13, 2026
1,031.00
1,044.00
983.00
994.00
994.00
222,500
Jul 10, 2026
1,011.00
1,056.00
1,009.00
1,041.00
1,041.00
328,600
Jul 9, 2026
978.00
1,001.00
971.00
981.00
981.00
133,100
Jul 8, 2026
988.00
1,002.00
962.00
963.00
963.00
179,800
Jul 7, 2026
1,029.00
1,043.00
995.00
998.00
998.00
153,500
Jul 6, 2026
1,039.00
1,050.00
1,014.00
1,020.00
1,020.00
102,500
Jul 3, 2026
1,001.00
1,039.00
993.00
1,035.00
1,035.00
120,700
Jul 2, 2026
1,016.00
1,024.00
992.00
1,008.00
1,008.00
126,900
Jul 1, 2026
1,000.00
1,035.00
998.00
1,023.00
1,023.00
199,600
Jun 30, 2026
1,005.00
1,010.00
986.00
998.00
998.00
137,800
Jun 29, 2026
1,041.00
1,049.00
980.00
999.00
999.00
258,200
Jun 26, 2026
1,049.00
1,049.00
1,004.00
1,031.00
1,031.00
269,000
Jun 25, 2026
1,088.00
1,095.00
1,053.00
1,073.00
1,073.00
266,900
Jun 24, 2026
1,033.00
1,066.00
1,022.00
1,044.00
1,044.00
287,900
Jun 23, 2026
1,140.00
1,158.00
1,051.00
1,053.00
1,053.00
873,100
Jun 22, 2026
1,103.00
1,141.00
1,103.00
1,141.00
1,141.00
565,100
Jun 19, 2026
1,023.00
1,043.00
983.00
991.00
991.00
343,900
Jun 18, 2026
974.00
1,018.00
974.00
992.00
992.00
280,200
Jun 17, 2026
949.00
1,004.00
934.00
972.00
972.00
333,200
Jun 16, 2026
936.00
936.00
917.00
928.00
928.00
117,200
Jun 15, 2026
950.00
954.00
925.00
929.00
929.00
143,400
Jun 12, 2026
930.00
947.00
900.00
906.00
906.00
161,900
Jun 11, 2026
911.00
920.00
893.00
908.00
908.00
183,600
Jun 10, 2026
963.00
964.00
916.00
940.00
940.00
245,600
Jun 9, 2026
982.00
992.00
944.00
963.00
963.00
143,500
Jun 8, 2026
977.00
982.00
938.00
973.00
973.00
332,000
Jun 5, 2026
998.00
1,040.00
997.00
1,030.00
1,030.00
177,500
Jun 4, 2026
1,016.00
1,020.00
992.00
1,004.00
1,004.00
154,900
Jun 3, 2026
1,042.00
1,051.00
1,013.00
1,016.00
1,016.00
158,800
Jun 2, 2026
1,050.00
1,054.00
999.00
1,026.00
1,026.00
317,400
Jun 1, 2026
1,090.00
1,097.00
1,031.00
1,056.00
1,056.00
239,300
May 29, 2026
1,133.00
1,142.00
1,070.00
1,075.00
1,075.00
363,000
May 28, 2026
1,115.00
1,156.00
1,103.00
1,142.00
1,142.00
273,900
May 27, 2026
1,211.00
1,224.00
1,110.00
1,120.00
1,120.00
479,000
May 26, 2026
1,261.00
1,262.00
1,180.00
1,199.00
1,199.00
358,500
May 25, 2026
1,216.00
1,250.00
1,196.00
1,240.00
1,240.00
492,600
May 22, 2026
1,151.00
1,200.00
1,148.00
1,186.00
1,186.00
545,700
May 21, 2026
1,156.00
1,175.00
1,127.00
1,130.00
1,130.00
333,900
May 20, 2026
1,210.00
1,210.00
1,107.00
1,126.00
1,126.00
529,900
May 19, 2026
1,225.00
1,256.00
1,168.00
1,230.00
1,230.00
526,700
May 18, 2026
1,281.00
1,312.00
1,215.00
1,230.00
1,230.00
493,700
May 15, 2026
1,315.00
1,398.00
1,268.00
1,294.00
1,294.00
625,400
May 14, 2026
1,349.00
1,428.00
1,306.00
1,311.00
1,311.00
972,500
May 13, 2026
1,292.00
1,339.00
1,260.00
1,305.00
1,305.00
753,400
May 12, 2026
1,501.00
1,537.00
1,313.00
1,316.00
1,316.00
1,769,500
May 11, 2026
1,338.00
1,569.00
1,280.00
1,539.00
1,539.00
3,267,100
May 8, 2026
1,201.00
1,310.00
1,173.00
1,310.00
1,310.00
1,144,500
May 7, 2026
1,179.00
1,210.00
1,122.00
1,188.00
1,188.00
631,300
May 1, 2026
1,197.00
1,200.00
1,145.00
1,165.00
1,165.00
514,100
Apr 30, 2026
1,230.00
1,238.00
1,179.00
1,180.00
1,180.00
681,800
Apr 28, 2026
1,316.00
1,391.00
1,239.00
1,255.00
1,255.00
4,046,300
Apr 27, 2026
1,309.00
1,311.00
1,217.00
1,311.00
1,311.00
3,147,300
Apr 24, 2026
1,022.00
1,044.00
1,010.00
1,011.00
1,011.00
363,200
Apr 23, 2026
1,090.00
1,094.00
1,012.00
1,037.00
1,037.00
817,500
Apr 22, 2026
1,062.00
1,110.00
1,040.00
1,064.00
1,064.00
1,181,600
Apr 21, 2026
1,221.00
1,281.00
1,080.00
1,085.00
1,085.00
3,513,300
Apr 20, 2026
1,100.00
1,359.00
1,077.00
1,207.00
1,207.00
11,692,800
Apr 17, 2026
1,005.00
1,070.00
1,003.00
1,070.00
1,070.00
605,700
Apr 16, 2026
918.00
931.00
901.00
920.00
920.00
229,000
Apr 15, 2026
944.00
958.00
906.00
915.00
915.00
289,800
Apr 14, 2026
970.00
983.00
936.00
945.00
945.00
378,300
Apr 13, 2026
885.00
936.00
881.00
936.00
936.00
346,500
Apr 10, 2026
895.00
911.00
890.00
900.00
900.00
181,700
Apr 9, 2026
906.00
911.00
885.00
885.00
885.00
212,800
Apr 8, 2026
894.00
913.00
878.00
910.00
910.00
287,000
Apr 7, 2026
861.00
865.00
831.00
840.00
840.00
200,300
Apr 6, 2026
836.00
875.00
836.00
863.00
863.00
233,100
Apr 3, 2026
854.00
865.00
831.00
838.00
838.00
156,400
Apr 2, 2026
880.00
890.00
846.00
849.00
849.00
155,200
Apr 1, 2026
856.00
875.00
850.00
873.00
873.00
165,600
Mar 31, 2026
868.00
890.00
833.00
835.00
835.00
262,600
Mar 30, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
855.00
883.00
853.00
883.00
883.00
166,300
Mar 27, 2026
900.00
923.00
888.00
910.00
880.00
161,100
Mar 26, 2026
935.00
977.00
895.00
898.00
868.40
350,200
Mar 25, 2026
929.00
940.00
920.00
927.00
896.44
102,600
Mar 24, 2026
923.00
930.00
892.00
917.00
886.77
205,500
Mar 23, 2026
913.00
920.00
865.00
870.00
841.32
298,900
Mar 19, 2026
966.00
968.00
929.00
943.00
911.91
187,700
Mar 18, 2026
955.00
984.00
938.00
981.00
948.66
163,500
Mar 17, 2026
981.00
989.00
928.00
940.00
909.01
189,900
Mar 16, 2026
962.00
979.00
958.00
964.00
932.22
137,600
Mar 13, 2026
970.00
1,000.00
969.00
969.00
937.05
202,200
Mar 12, 2026
1,002.00
1,020.00
983.00
985.00
952.53
200,900
Mar 11, 2026
1,013.00
1,045.00
1,011.00
1,015.00
981.54
423,400
Mar 10, 2026
960.00
982.00
951.00
968.00
936.09
272,700
Mar 9, 2026
930.00
940.00
894.00
924.00
893.54
392,400
Mar 6, 2026
963.00
998.00
962.00
987.00
954.46
223,000
Mar 5, 2026
966.00
1,000.00
965.00
982.00
949.63
279,100
Mar 4, 2026
950.00
984.00
910.00
930.00
899.34
681,500
Mar 3, 2026
1,019.00
1,050.00
980.00
980.00
947.69
316,500
Mar 2, 2026
1,010.00
1,039.00
1,003.00
1,018.00
984.44
237,000
Feb 27, 2026
1,013.00
1,075.00
1,008.00
1,061.00
1,026.02
359,000
Feb 26, 2026
1,019.00
1,035.00
1,000.00
1,020.00
986.37
292,800
Feb 25, 2026
982.00
1,039.00
978.00
1,011.00
977.67
491,700
Feb 24, 2026
1,050.00
1,051.00
975.00
983.00
950.59
693,600
Feb 20, 2026
1,104.00
1,110.00
1,051.00
1,062.00
1,026.99
307,400
Feb 19, 2026
1,118.00
1,120.00
1,088.00
1,114.00
1,077.27
219,000
Feb 18, 2026
1,122.00
1,150.00
1,096.00
1,116.00
1,079.21
391,300
Feb 17, 2026
1,141.00
1,163.00
1,119.00
1,135.00
1,097.58
392,400
Feb 16, 2026
1,080.00
1,162.00
1,070.00
1,139.00
1,101.45
570,100
Feb 13, 2026
1,130.00
1,138.00
1,072.00
1,088.00
1,052.13
536,700
Feb 12, 2026
1,135.00
1,170.00
1,129.00
1,146.00
1,108.22
558,900
Feb 10, 2026
1,101.00
1,162.00
1,094.00
1,122.00
1,085.01
652,400
Feb 9, 2026
1,210.00
1,212.00
1,111.00
1,116.00
1,079.21
732,000
Feb 6, 2026
1,155.00
1,197.00
1,131.00
1,161.00
1,122.73
703,200
Feb 5, 2026
1,155.00
1,223.00
1,141.00
1,183.00
1,144.00
1,432,500
Feb 4, 2026
1,097.00
1,195.00
1,067.00
1,165.00
1,126.59
1,535,200
Feb 3, 2026
1,055.00
1,143.00
1,051.00
1,097.00
1,060.84
1,832,000
Feb 2, 2026
1,205.00
1,220.00
1,031.00
1,031.00
997.01
1,840,600
Jan 30, 2026
1,198.00
1,250.00
1,152.00
1,228.00
1,187.52
2,114,900
Jan 29, 2026
1,221.00
1,299.00
1,200.00
1,218.00
1,177.85
1,828,200
Jan 28, 2026
1,255.00
1,281.00
1,211.00
1,216.00
1,175.91
1,692,000
Jan 27, 2026
1,261.00
1,427.00
1,230.00
1,297.00
1,254.24
8,106,400
Jan 26, 2026
1,400.00
1,489.00
1,261.00
1,261.00
1,219.43
10,535,800
Jan 23, 2026
1,114.00
1,200.00
1,090.00
1,189.00
1,149.80
1,026,200
Jan 22, 2026
1,130.00
1,170.00
1,114.00
1,133.00
1,095.65
462,900
Jan 21, 2026
1,083.00
1,135.00
1,081.00
1,118.00
1,081.14
576,200
Jan 20, 2026
1,147.00
1,200.00
1,134.00
1,143.00
1,105.32
610,000
Jan 19, 2026
1,235.00
1,235.00
1,123.00
1,150.00
1,112.09
1,009,200
Jan 16, 2026
1,250.00
1,276.00
1,171.00
1,265.00
1,223.30
1,139,300
Jan 15, 2026
1,113.00
1,265.00
1,108.00
1,256.00
1,214.59
1,862,600
Jan 14, 2026
1,042.00
1,132.00
1,031.00
1,123.00
1,085.98
1,011,500
Jan 13, 2026
1,074.00
1,074.00
1,015.00
1,042.00
1,007.65
611,400
Jan 9, 2026
1,062.00
1,079.00
1,037.00
1,051.00
1,016.35
489,800
Jan 8, 2026
1,098.00
1,140.00
1,056.00
1,080.00
1,044.40
843,100
Jan 7, 2026
1,028.00
1,125.00
1,008.00
1,100.00
1,063.74
1,579,100
Jan 6, 2026
1,126.00
1,145.00
1,028.00
1,040.00
1,005.71
1,465,400
Jan 5, 2026
1,140.00
1,142.00
1,082.00
1,121.00
1,084.04
1,451,700
Dec 30, 2025
1,245.00
1,293.00
1,143.00
1,160.00
1,121.76
2,652,700
Dec 29, 2025
1,155.00
1,314.00
1,127.00
1,266.00
1,224.26
5,603,400
Dec 26, 2025
1,093.00
1,193.00
1,056.00
1,126.00
1,088.88
5,610,900
Dec 25, 2025
1,160.00
1,195.00
1,023.00
1,056.00
1,021.19
5,658,400
Dec 24, 2025
1,421.00
1,541.00
1,111.00
1,114.00
1,077.27
16,070,100
Dec 23, 2025
1,120.00
1,267.00
1,109.00
1,241.00
1,200.09
11,127,700
Dec 22, 2025
974.00
1,090.00
973.00
1,090.00
1,054.07
4,654,800
Dec 19, 2025
948.00
972.00
900.00
940.00
909.01
2,689,200
Dec 18, 2025
930.00
975.00
912.00
956.00
924.48
4,276,900
Dec 17, 2025
847.00
980.00
838.00
957.00
925.45
9,145,500
Dec 16, 2025
877.00
900.00
822.00
836.00
808.44
3,604,400
Dec 15, 2025
801.00
884.00
781.00
884.00
854.86
3,708,100
Dec 12, 2025
769.00
820.00
739.00
814.00
787.16
3,867,100
Dec 11, 2025
800.00
817.00
756.00
768.00
742.68
3,549,000
Dec 10, 2025
825.00
874.00
800.00
830.00
802.64
9,364,300
Dec 9, 2025
709.00
831.00
706.00
810.00
783.30
9,716,800
Dec 8, 2025
699.00
843.00
687.00
704.00
680.79
7,580,900
Dec 5, 2025
708.00
748.00
668.00
704.00
680.79
5,808,100
Dec 4, 2025
665.00
687.00
622.00
668.00
645.98
2,982,700
Dec 3, 2025
613.00
703.00
610.00
668.00
645.98
5,235,000
Dec 2, 2025
600.00
615.00
577.00
609.00
588.92
404,400
Dec 1, 2025
583.00
597.00
560.00
592.00
572.48
325,700
Nov 28, 2025
570.00
577.00
569.00
577.00
557.98
163,700
Nov 27, 2025
570.00
575.00
553.00
568.00
549.27
271,100
Nov 26, 2025
541.00
567.00
537.00
563.00
544.44
178,500
Nov 25, 2025
541.00
567.00
535.00
536.00
518.33
197,700
Nov 21, 2025
527.00
536.00
520.00
536.00
518.33
159,400
Nov 20, 2025
546.00
552.00
539.00
541.00
523.16
183,700
Nov 19, 2025
554.00
556.00
531.00
536.00
518.33
187,200
Nov 18, 2025
552.00
568.00
543.00
554.00
535.74
211,200
Nov 17, 2025
568.00
568.00
553.00
559.00
540.57
266,300
Nov 14, 2025
572.00
578.00
562.00
562.00
543.47
330,200
Nov 13, 2025
600.00
601.00
588.00
591.00
571.52
148,000
Nov 12, 2025
579.00
609.00
578.00
597.00
577.32
522,400
Nov 11, 2025
600.00
600.00
563.00
569.00
550.24
516,300
Nov 10, 2025
615.00
627.00
605.00
608.00
587.96
356,900
Nov 7, 2025
628.00
640.00
593.00
609.00
588.92
714,500
Nov 6, 2025
618.00
647.00
615.00
637.00
616.00
1,111,400
