JPX · 3762 · stock
TechMatrix Corporation (3762) stock price history
Every JPX trading session of TechMatrix Corporation from Feb 22, 2010 to Sep 28, 2026: 4,079 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3762 adjusted close, 2010 to 2026
- ¥2,544
- All time high, 2026
- ¥2,558
- 52 week high, ¥1,611 low
- 4,079
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
3762 key facts
- TechMatrix Corporation (3762) closed at ¥2,478 on Sep 28, 2026 on JPX.
- 3762's all time high close is ¥2,544, set on Sep 17, 2026; its all time low close is ¥41.42 on Mar 8, 2010.
- 3762's 52 week range is ¥1,611 to ¥2,558.
- 3762 returned +16.5% over the year to Sep 28, 2026 and +34.8% over five years.
- Over ten years 3762 returned +385%, +17.1% a year compounded.
- 3762's deepest drawdown was -58.2% from Apr 19, 2010 to Mar 15, 2011.
- DataCedar holds 4,079 daily sessions of 3762 history from Feb 22, 2010 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3762 price chart, 2010 to 2026
3762 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +48.5% |
| 6 months | +45.2% |
| Year to date | +8.0% |
| 1 year | +16.5% |
| 3 years | +66.1% |
| 5 years | +34.8% |
| 10 years | +384.7% |
| Since Feb 22, 2010 | +5,674% |
| Compound annual growth, 16.6 years | +27.7% |
3762 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,544 on Sep 17, 2026
- All time low close
- ¥41.42 on Mar 8, 2010
- 52 week high
- ¥2,558 on Sep 17, 2026
- 52 week low
- ¥1,611 on Mar 23, 2026
- Deepest drawdown
- -58.2% from Apr 19, 2010 to Mar 15, 2011, recovered Jan 16, 2013
- Best single session
- +21.6% on Feb 1, 2024
- Worst single session
- -21.0% on Mar 14, 2011
- Volatility, 1 year annualised
- 35.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2010
- 57.7×
- Best calendar year
- 2015, +192%
- Worst calendar year
- 2011, -39%
3762 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 22, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,246 | ¥2,558 | ¥1,611 | ¥2,478 | +8.0% | 50.2M | 178 |
| 2025 | ¥2,257 | ¥2,486 | ¥1,673 | ¥2,295 | +0.6% | 45.2M | 243 |
| 2024 | ¥1,639 | ¥2,515 | ¥1,474 | ¥2,282 | +37.4% | 41M | 245 |
| 2023 | ¥1,707 | ¥1,795 | ¥1,250 | ¥1,660 | -3.2% | 42.9M | 246 |
| 2022 | ¥1,785 | ¥2,050 | ¥1,321 | ¥1,714 | -2.5% | 49.8M | 244 |
| 2021 | ¥1,961 | ¥2,046 | ¥1,410 | ¥1,758 | -10.4% | 69.7M | 245 |
| 2020 | ¥1,049 | ¥2,360 | ¥774.95 | ¥1,961 | +84.8% | 113M | 242 |
| 2019 | ¥718.29 | ¥1,139 | ¥713.86 | ¥1,061 | +42.2% | 78.1M | 241 |
| 2018 | ¥868.23 | ¥1,107 | ¥670.88 | ¥746.21 | -14.1% | 83.7M | 261 |
| 2017 | ¥445.38 | ¥884.88 | ¥422.64 | ¥868.23 | +96.1% | 111.9M | 253 |
| 2016 | ¥394.25 | ¥545.62 | ¥254.84 | ¥442.78 | +13.4% | 138.3M | 245 |
| 2015 | ¥133.88 | ¥392.96 | ¥123.61 | ¥390.39 | +191.6% | 100.8M | 244 |
| 2014 | ¥130.63 | ¥163.63 | ¥109.40 | ¥133.88 | +1.7% | 50.6M | 244 |
| 2013 | ¥91.73 | ¥169.69 | ¥90.72 | ¥131.65 | +44.2% | 112.5M | 245 |
| 2012 | ¥53.05 | ¥91.73 | ¥49.33 | ¥91.32 | +73.4% | 64M | 248 |
| 2011 | ¥87.65 | ¥88.20 | ¥40.96 | ¥52.67 | -38.9% | 58.2M | 245 |
| 2010 | ¥42.87 | ¥105.27 | ¥40.71 | ¥86.26 | n/a | 52.8M | 210 |
3762 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,478 | +0.4% |
| August 2026 | ¥2,467 | +20.8% |
| July 2026 | ¥2,042 | +19.3% |
| June 2026 | ¥1,711 | -5.9% |
| May 2026 | ¥1,819 | +0.4% |
| April 2026 | ¥1,811 | +1.8% |
| March 2026 | ¥1,779 | -5.8% |
| February 2026 | ¥1,888 | -9.1% |
| January 2026 | ¥2,076 | -9.5% |
| December 2025 | ¥2,295 | +7.5% |
| November 2025 | ¥2,135 | -0.5% |
| October 2025 | ¥2,146 | +1.0% |
About the 3762 data
Daily bars. 4,079 sessions from Feb 22, 2010 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3762/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3762 share price history
