Techno Quartz Inc. (5217.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5,400.00 | 5,410.00 | 5,290.00 | 5,340.00 | 5,340.00 | 7,200 |
| 18 Apr 2024 | 5,390.00 | 5,470.00 | 5,380.00 | 5,420.00 | 5,420.00 | 6,500 |
| 17 Apr 2024 | 5,410.00 | 5,450.00 | 5,360.00 | 5,430.00 | 5,430.00 | 5,200 |
| 16 Apr 2024 | 5,420.00 | 5,430.00 | 5,360.00 | 5,380.00 | 5,380.00 | 4,300 |
| 15 Apr 2024 | 5,380.00 | 5,450.00 | 5,360.00 | 5,450.00 | 5,450.00 | 4,500 |
| 12 Apr 2024 | 5,390.00 | 5,440.00 | 5,370.00 | 5,390.00 | 5,390.00 | 1,800 |
| 11 Apr 2024 | 5,350.00 | 5,430.00 | 5,350.00 | 5,360.00 | 5,360.00 | 2,100 |
| 10 Apr 2024 | 5,370.00 | 5,390.00 | 5,330.00 | 5,350.00 | 5,350.00 | 4,000 |
| 09 Apr 2024 | 5,350.00 | 5,370.00 | 5,320.00 | 5,350.00 | 5,350.00 | 7,800 |
| 08 Apr 2024 | 5,350.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | 6,400 |
| 05 Apr 2024 | 5,360.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,350.00 | 4,400 |
| 04 Apr 2024 | 5,350.00 | 5,430.00 | 5,350.00 | 5,370.00 | 5,370.00 | 8,400 |
| 03 Apr 2024 | 5,280.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,310.00 | 6,400 |
| 02 Apr 2024 | 5,360.00 | 5,360.00 | 5,290.00 | 5,330.00 | 5,330.00 | 4,100 |
| 01 Apr 2024 | 5,410.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 5,200 |
| 29 Mar 2024 | 5,290.00 | 5,430.00 | 5,290.00 | 5,390.00 | 5,390.00 | 4,600 |
| 28 Mar 2024 | 5,240.00 | 5,310.00 | 5,140.00 | 5,310.00 | 5,310.00 | 3,400 |
| 28 Mar 2024 | 130 Dividend | |||||
| 27 Mar 2024 | 5,400.00 | 5,470.00 | 5,370.00 | 5,370.00 | 5,240.00 | 3,600 |
| 26 Mar 2024 | 5,440.00 | 5,510.00 | 5,380.00 | 5,420.00 | 5,288.79 | 5,100 |
| 25 Mar 2024 | 5,520.00 | 5,580.00 | 5,480.00 | 5,480.00 | 5,347.34 | 7,300 |
| 22 Mar 2024 | 5,430.00 | 5,520.00 | 5,400.00 | 5,520.00 | 5,386.37 | 10,400 |
| 21 Mar 2024 | 5,440.00 | 5,460.00 | 5,320.00 | 5,430.00 | 5,298.55 | 7,500 |
| 19 Mar 2024 | 5,380.00 | 5,420.00 | 5,350.00 | 5,400.00 | 5,269.27 | 4,100 |
| 18 Mar 2024 | 5,340.00 | 5,470.00 | 5,300.00 | 5,350.00 | 5,220.48 | 6,900 |
| 15 Mar 2024 | 5,550.00 | 5,550.00 | 5,350.00 | 5,390.00 | 5,259.52 | 6,100 |
| 14 Mar 2024 | 5,450.00 | 5,570.00 | 5,420.00 | 5,550.00 | 5,415.64 | 12,100 |
| 13 Mar 2024 | 5,280.00 | 5,450.00 | 5,240.00 | 5,420.00 | 5,288.79 | 11,300 |
| 12 Mar 2024 | 5,230.00 | 5,290.00 | 5,210.00 | 5,250.00 | 5,122.91 | 2,900 |
| 11 Mar 2024 | 5,260.00 | 5,340.00 | 5,230.00 | 5,300.00 | 5,171.69 | 8,400 |
| 08 Mar 2024 | 5,390.00 | 5,390.00 | 5,320.00 | 5,330.00 | 5,200.97 | 4,500 |
| 07 Mar 2024 | 5,400.00 | 5,460.00 | 5,300.00 | 5,360.00 | 5,230.24 | 11,100 |
| 06 Mar 2024 | 5,340.00 | 5,400.00 | 5,330.00 | 5,390.00 | 5,259.52 | 8,700 |
| 05 Mar 2024 | 5,360.00 | 5,380.00 | 5,320.00 | 5,360.00 | 5,230.24 | 10,000 |
| 04 Mar 2024 | 5,360.00 | 5,390.00 | 5,280.00 | 5,350.00 | 5,220.48 | 12,900 |
| 01 Mar 2024 | 5,240.00 | 5,360.00 | 5,230.00 | 5,360.00 | 5,230.24 | 6,800 |
| 29 Feb 2024 | 5,240.00 | 5,270.00 | 5,220.00 | 5,270.00 | 5,142.42 | 2,400 |
| 28 Feb 2024 | 5,200.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,093.63 | 8,300 |
| 27 Feb 2024 | 5,150.00 | 5,200.00 | 5,040.00 | 5,170.00 | 5,044.84 | 6,500 |
| 26 Feb 2024 | 5,330.00 | 5,360.00 | 5,200.00 | 5,220.00 | 5,093.63 | 11,700 |
| 22 Feb 2024 | 5,330.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,122.91 | 6,000 |
| 21 Feb 2024 | 5,310.00 | 5,350.00 | 5,240.00 | 5,240.00 | 5,113.15 | 6,600 |
| 20 Feb 2024 | 5,380.00 | 5,420.00 | 5,330.00 | 5,360.00 | 5,230.24 | 11,200 |
| 19 Feb 2024 | 5,250.00 | 5,380.00 | 5,250.00 | 5,380.00 | 5,249.76 | 15,200 |
| 16 Feb 2024 | 5,240.00 | 5,300.00 | 5,130.00 | 5,240.00 | 5,113.15 | 13,600 |
| 15 Feb 2024 | 5,200.00 | 5,260.00 | 5,110.00 | 5,220.00 | 5,093.63 | 10,500 |
| 14 Feb 2024 | 5,150.00 | 5,370.00 | 5,140.00 | 5,190.00 | 5,064.36 | 19,800 |
| 13 Feb 2024 | 5,410.00 | 5,410.00 | 4,830.00 | 5,150.00 | 5,025.33 | 109,500 |
| 09 Feb 2024 | 5,790.00 | 5,790.00 | 5,300.00 | 5,360.00 | 5,230.24 | 31,800 |
| 08 Feb 2024 | 5,680.00 | 5,810.00 | 5,580.00 | 5,770.00 | 5,630.32 | 7,900 |
| 07 Feb 2024 | 5,740.00 | 5,770.00 | 5,600.00 | 5,680.00 | 5,542.50 | 10,800 |
| 06 Feb 2024 | 5,720.00 | 5,830.00 | 5,680.00 | 5,810.00 | 5,669.35 | 8,000 |
| 05 Feb 2024 | 5,730.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,562.01 | 6,000 |
| 02 Feb 2024 | 5,690.00 | 5,730.00 | 5,610.00 | 5,630.00 | 5,493.71 | 6,000 |
| 01 Feb 2024 | 5,710.00 | 5,730.00 | 5,570.00 | 5,680.00 | 5,542.50 | 11,100 |
| 31 Jan 2024 | 5,640.00 | 5,740.00 | 5,620.00 | 5,700.00 | 5,562.01 | 8,300 |
| 30 Jan 2024 | 5,660.00 | 5,840.00 | 5,660.00 | 5,790.00 | 5,649.83 | 7,100 |
| 29 Jan 2024 | 5,770.00 | 5,790.00 | 5,620.00 | 5,700.00 | 5,562.01 | 12,700 |
| 26 Jan 2024 | 6,000.00 | 6,000.00 | 5,760.00 | 5,770.00 | 5,630.32 | 20,000 |
| 25 Jan 2024 | 5,930.00 | 6,070.00 | 5,870.00 | 6,070.00 | 5,923.05 | 10,000 |
| 24 Jan 2024 | 5,990.00 | 6,020.00 | 5,820.00 | 5,930.00 | 5,786.44 | 10,500 |
| 23 Jan 2024 | 6,090.00 | 6,200.00 | 5,890.00 | 5,910.00 | 5,766.93 | 35,200 |
| 22 Jan 2024 | 5,870.00 | 6,320.00 | 5,800.00 | 6,270.00 | 6,118.21 | 35,600 |
| 19 Jan 2024 | 5,410.00 | 5,760.00 | 5,390.00 | 5,750.00 | 5,610.80 | 21,900 |
| 18 Jan 2024 | 5,450.00 | 5,560.00 | 5,330.00 | 5,370.00 | 5,240.00 | 8,500 |
| 17 Jan 2024 | 5,410.00 | 5,520.00 | 5,410.00 | 5,450.00 | 5,318.06 | 7,200 |
| 16 Jan 2024 | 5,240.00 | 5,490.00 | 5,240.00 | 5,360.00 | 5,230.24 | 5,500 |
| 15 Jan 2024 | 5,240.00 | 5,340.00 | 5,240.00 | 5,340.00 | 5,210.73 | 1,100 |
| 12 Jan 2024 | 5,320.00 | 5,320.00 | 5,160.00 | 5,230.00 | 5,103.39 | 10,400 |
| 11 Jan 2024 | 5,260.00 | 5,400.00 | 5,180.00 | 5,370.00 | 5,240.00 | 8,500 |
| 10 Jan 2024 | 5,300.00 | 5,370.00 | 5,140.00 | 5,200.00 | 5,074.12 | 9,900 |
| 09 Jan 2024 | 5,230.00 | 5,410.00 | 5,230.00 | 5,300.00 | 5,171.69 | 9,500 |
| 05 Jan 2024 | 5,250.00 | 5,400.00 | 5,140.00 | 5,270.00 | 5,142.42 | 11,200 |
| 04 Jan 2024 | 5,240.00 | 5,430.00 | 5,200.00 | 5,250.00 | 5,122.91 | 11,700 |
| 29 Dec 2023 | 5,550.00 | 5,550.00 | 5,310.00 | 5,360.00 | 5,230.24 | 10,000 |
| 28 Dec 2023 | 5,530.00 | 5,660.00 | 5,430.00 | 5,530.00 | 5,396.13 | 11,500 |
| 27 Dec 2023 | 5,320.00 | 5,610.00 | 5,220.00 | 5,540.00 | 5,405.88 | 33,800 |
| 26 Dec 2023 | 4,960.00 | 5,360.00 | 4,960.00 | 5,220.00 | 5,093.63 | 22,800 |
| 25 Dec 2023 | 4,910.00 | 4,945.00 | 4,900.00 | 4,945.00 | 4,825.29 | 7,900 |
| 22 Dec 2023 | 4,900.00 | 4,975.00 | 4,795.00 | 4,900.00 | 4,781.38 | 8,700 |
| 21 Dec 2023 | 4,900.00 | 4,925.00 | 4,880.00 | 4,905.00 | 4,786.26 | 4,600 |
| 20 Dec 2023 | 4,865.00 | 4,990.00 | 4,865.00 | 4,905.00 | 4,786.26 | 7,000 |
| 19 Dec 2023 | 4,850.00 | 5,030.00 | 4,845.00 | 4,880.00 | 4,761.86 | 8,300 |
| 18 Dec 2023 | 4,905.00 | 4,905.00 | 4,845.00 | 4,850.00 | 4,732.59 | 6,200 |
| 15 Dec 2023 | 4,875.00 | 4,945.00 | 4,830.00 | 4,895.00 | 4,776.50 | 8,200 |
| 14 Dec 2023 | 4,900.00 | 4,920.00 | 4,725.00 | 4,830.00 | 4,713.07 | 11,200 |
| 13 Dec 2023 | 4,800.00 | 4,920.00 | 4,800.00 | 4,890.00 | 4,771.62 | 7,700 |
| 12 Dec 2023 | 4,800.00 | 4,935.00 | 4,795.00 | 4,795.00 | 4,678.92 | 10,100 |
| 11 Dec 2023 | 4,655.00 | 4,800.00 | 4,655.00 | 4,800.00 | 4,683.80 | 7,800 |
| 08 Dec 2023 | 4,800.00 | 4,800.00 | 4,580.00 | 4,605.00 | 4,493.52 | 17,200 |
| 07 Dec 2023 | 4,920.00 | 4,920.00 | 4,795.00 | 4,800.00 | 4,683.80 | 2,800 |
| 06 Dec 2023 | 4,840.00 | 4,960.00 | 4,840.00 | 4,920.00 | 4,800.89 | 2,900 |
| 05 Dec 2023 | 4,955.00 | 4,980.00 | 4,790.00 | 4,835.00 | 4,717.95 | 5,700 |
| 04 Dec 2023 | 5,090.00 | 5,090.00 | 4,960.00 | 4,985.00 | 4,864.32 | 7,500 |
| 01 Dec 2023 | 5,010.00 | 5,020.00 | 4,835.00 | 4,895.00 | 4,776.50 | 7,600 |
| 30 Nov 2023 | 4,980.00 | 5,070.00 | 4,895.00 | 4,975.00 | 4,854.56 | 5,600 |
| 29 Nov 2023 | 5,100.00 | 5,100.00 | 4,840.00 | 4,960.00 | 4,839.93 | 21,200 |
| 28 Nov 2023 | 4,860.00 | 5,090.00 | 4,860.00 | 5,090.00 | 4,966.78 | 29,600 |
| 27 Nov 2023 | 4,875.00 | 4,875.00 | 4,715.00 | 4,810.00 | 4,693.56 | 9,200 |
| 24 Nov 2023 | 4,900.00 | 4,940.00 | 4,745.00 | 4,765.00 | 4,649.65 | 13,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.