Want to see JP:3089 full AI Analyst Report?
Techno Alpha Co., Ltd. (3089) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,015.00 | 1,017.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.30% | 4,000 | 0.60 |
| Oct 29, 2026 | 1,005.00 | 1,021.00 | 1,005.00 | 1,011.00 | 1,011.00 | +0.20% | 7,000 | 1.06 |
| Oct 28, 2026 | 1,001.00 | 1,009.00 | 1,001.00 | 1,009.00 | 1,009.00 | +0.80% | 3,300 | 0.50 |
| Oct 27, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,001.00 | 1,001.00 | +0.00% | 2,200 | 0.33 |
| Oct 26, 2026 | 999.00 | 1,001.00 | 999.00 | 1,001.00 | 1,001.00 | +0.60% | 6,300 | 0.94 |
| Oct 23, 2026 | 993.00 | 995.00 | 991.00 | 995.00 | 995.00 | +0.10% | 7,400 | 1.09 |
| Oct 22, 2026 | 995.00 | 999.00 | 994.00 | 994.00 | 994.00 | -0.10% | 2,200 | 0.32 |
| Oct 21, 2026 | 995.00 | 997.00 | 993.00 | 995.00 | 995.00 | -0.50% | 2,500 | 0.36 |
| Oct 20, 2026 | 995.00 | 1,001.00 | 994.00 | 1,000.00 | 1,000.00 | +0.60% | 5,300 | 0.77 |
| Oct 19, 2026 | 995.00 | 998.00 | 994.00 | 994.00 | 994.00 | -0.30% | 4,200 | 0.60 |
| Oct 16, 2026 | 1,005.00 | 1,005.00 | 994.00 | 997.00 | 997.00 | -0.40% | 5,000 | 0.71 |
| Oct 15, 2026 | 997.00 | 1,004.00 | 993.00 | 1,001.00 | 1,001.00 | +0.50% | 6,600 | 0.95 |
| Oct 14, 2026 | 996.00 | 1,000.00 | 996.00 | 996.00 | 996.00 | -0.20% | 5,100 | 0.71 |
| Oct 13, 2026 | 1,012.00 | 1,012.00 | 998.00 | 998.00 | 998.00 | -0.70% | 7,100 | 0.99 |
| Oct 12, 2026 | 1,005.00 | 1,005.00 | 1,002.00 | 1,005.00 | 1,005.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,005.00 | 1,005.00 | 1,002.00 | 1,005.00 | 1,005.00 | +0.00% | 1,900 | 0.26 |
| Oct 08, 2026 | 1,016.00 | 1,016.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.99% | 11,000 | 1.52 |
| Oct 07, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | +0.00% | 4,800 | 0.65 |
| Oct 06, 2026 | 1,014.00 | 1,030.00 | 1,011.00 | 1,015.00 | 1,015.00 | +1.10% | 7,800 | 1.05 |
| Oct 05, 2026 | 1,010.00 | 1,014.00 | 1,002.00 | 1,004.00 | 1,004.00 | -0.59% | 9,900 | 1.30 |
| Oct 02, 2026 | 1,003.00 | 1,011.00 | 1,003.00 | 1,010.00 | 1,010.00 | -0.49% | 10,600 | 1.37 |
| Oct 01, 2026 | 994.00 | 1,020.00 | 983.00 | 1,015.00 | 1,015.00 | -8.23% | 61,900 | 8.96 |
| Sep 30, 2026 | 1,095.00 | 1,110.00 | 1,083.00 | 1,106.00 | 1,106.00 | +0.64% | 28,300 | 4.23 |
| Sep 29, 2026 | 1,103.00 | 1,109.00 | 1,093.00 | 1,099.00 | 1,099.00 | +0.09% | 5,700 | 0.81 |
| Sep 28, 2026 | 1,110.00 | 1,110.00 | 1,094.00 | 1,098.00 | 1,098.00 | +1.95% | 18,800 | 2.16 |
| Sep 25, 2026 | 1,081.00 | 1,088.00 | 1,073.00 | 1,077.00 | 1,077.00 | +0.75% | 5,300 | 0.57 |
| Sep 24, 2026 | 1,056.00 | 1,079.00 | 1,056.00 | 1,069.00 | 1,069.00 | +1.33% | 19,200 | 2.12 |
| Sep 23, 2026 | 1,060.00 | 1,064.00 | 1,054.00 | 1,055.00 | 1,055.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,060.00 | 1,064.00 | 1,054.00 | 1,055.00 | 1,055.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,060.00 | 1,064.00 | 1,054.00 | 1,055.00 | 1,055.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,060.00 | 1,064.00 | 1,054.00 | 1,055.00 | 1,055.00 | +0.38% | 2,900 | 0.29 |
| Sep 17, 2026 | 1,060.00 | 1,066.00 | 1,049.00 | 1,051.00 | 1,051.00 | -0.85% | 6,300 | 0.62 |
| Sep 16, 2026 | 1,061.00 | 1,077.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.09% | 5,400 | 0.52 |
| Sep 15, 2026 | 1,049.00 | 1,100.00 | 1,049.00 | 1,061.00 | 1,061.00 | +1.14% | 6,100 | 0.58 |
| Sep 14, 2026 | 1,077.00 | 1,077.00 | 1,043.00 | 1,049.00 | 1,049.00 | -0.66% | 7,800 | 0.74 |
| Sep 11, 2026 | 1,050.00 | 1,080.00 | 1,050.00 | 1,056.00 | 1,056.00 | +0.00% | 3,300 | 0.31 |
| Sep 10, 2026 | 1,067.00 | 1,072.00 | 1,056.00 | 1,056.00 | 1,056.00 | -1.03% | 2,700 | 0.25 |
| Sep 09, 2026 | 1,071.00 | 1,073.00 | 1,063.00 | 1,067.00 | 1,067.00 | -0.56% | 1,700 | 0.16 |
| Sep 08, 2026 | 1,078.00 | 1,082.00 | 1,070.00 | 1,073.00 | 1,073.00 | -0.46% | 3,000 | 0.28 |
| Sep 07, 2026 | 1,078.00 | 1,137.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.09% | 7,600 | 0.69 |
| Sep 04, 2026 | 1,083.00 | 1,090.00 | 1,076.00 | 1,079.00 | 1,079.00 | -1.01% | 2,500 | 0.22 |
| Sep 03, 2026 | 1,072.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | +1.58% | 3,500 | 0.30 |
| Sep 02, 2026 | 1,110.00 | 1,111.00 | 1,061.00 | 1,073.00 | 1,073.00 | -3.33% | 9,900 | 0.84 |
| Sep 01, 2026 | 1,135.00 | 1,138.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.20% | 5,000 | 0.42 |
| Aug 31, 2026 | 1,120.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | +1.34% | 5,300 | 0.44 |
| Aug 28, 2026 | 1,127.00 | 1,127.00 | 1,120.00 | 1,120.00 | 1,120.00 | +0.00% | 2,600 | 0.22 |
| Aug 27, 2026 | 1,122.00 | 1,136.00 | 1,120.00 | 1,120.00 | 1,120.00 | +0.18% | 3,200 | 0.26 |
| Aug 26, 2026 | 1,109.00 | 1,123.00 | 1,106.00 | 1,118.00 | 1,118.00 | +1.73% | 6,400 | 0.51 |
| Aug 25, 2026 | 1,099.00 | 1,100.00 | 1,094.00 | 1,099.00 | 1,099.00 | +1.10% | 5,900 | 0.44 |
| Aug 24, 2026 | 1,052.00 | 1,091.00 | 1,052.00 | 1,087.00 | 1,087.00 | +3.52% | 7,100 | 0.40 |