TECHNOLOGIES, Inc. (TYO:5248)
Japan · Delayed Price · Currency is JPY 538.00
+5.00 (0.94%)
Mar 6, 2026, 3:30 PM JST
TECHNOLOGIES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 530.00 | 543.00 | 523.00 | 538.00 | 538.00 | 0.94% | 38,600 |
| Mar 5, 2026 | 528.00 | 543.00 | 525.00 | 533.00 | 533.00 | 4.92% | 55,500 |
| Mar 4, 2026 | 518.00 | 518.00 | 498.00 | 508.00 | 508.00 | -2.68% | 268,800 |
| Mar 3, 2026 | 541.00 | 541.00 | 521.00 | 522.00 | 522.00 | -3.69% | 105,800 |
| Mar 2, 2026 | 548.00 | 562.00 | 530.00 | 542.00 | 542.00 | -0.73% | 142,400 |
| Feb 27, 2026 | 552.00 | 571.00 | 536.00 | 546.00 | 546.00 | - | 432,200 |
| Feb 26, 2026 | 536.00 | 633.00 | 533.00 | 546.00 | 546.00 | 2.44% | 1,359,300 |
| Feb 25, 2026 | 524.00 | 536.00 | 517.00 | 533.00 | 533.00 | 3.70% | 79,900 |
| Feb 24, 2026 | 522.00 | 525.00 | 510.00 | 514.00 | 514.00 | - | 149,100 |
| Feb 20, 2026 | 525.00 | 530.00 | 514.00 | 514.00 | 514.00 | -2.84% | 33,500 |
| Feb 19, 2026 | 520.00 | 531.00 | 517.00 | 529.00 | 529.00 | 0.95% | 32,700 |
| Feb 18, 2026 | 522.00 | 525.00 | 515.00 | 524.00 | 524.00 | 2.34% | 48,900 |
| Feb 17, 2026 | 521.00 | 524.00 | 511.00 | 512.00 | 512.00 | -2.10% | 86,500 |
| Feb 16, 2026 | 523.00 | 525.00 | 511.00 | 523.00 | 523.00 | - | 73,900 |
| Feb 13, 2026 | 538.00 | 538.00 | 514.00 | 523.00 | 523.00 | -2.79% | 64,900 |
| Feb 12, 2026 | 544.00 | 544.00 | 532.00 | 538.00 | 538.00 | 0.75% | 46,400 |
| Feb 10, 2026 | 528.00 | 541.00 | 528.00 | 534.00 | 534.00 | 2.50% | 105,200 |
| Feb 9, 2026 | 519.00 | 522.00 | 511.00 | 521.00 | 521.00 | 1.96% | 39,100 |
| Feb 6, 2026 | 506.00 | 511.00 | 500.00 | 511.00 | 511.00 | 0.79% | 39,800 |
| Feb 5, 2026 | 512.00 | 522.00 | 502.00 | 507.00 | 507.00 | 1.00% | 142,200 |
| Feb 4, 2026 | 520.00 | 520.00 | 502.00 | 502.00 | 502.00 | -3.46% | 51,000 |
| Feb 3, 2026 | 522.00 | 523.00 | 515.00 | 520.00 | 520.00 | -0.38% | 44,500 |
| Feb 2, 2026 | 538.00 | 539.00 | 520.00 | 522.00 | 522.00 | -2.97% | 77,700 |
| Jan 30, 2026 | 556.00 | 557.00 | 534.00 | 538.00 | 538.00 | -3.24% | 73,200 |
| Jan 29, 2026 | 553.00 | 564.00 | 530.00 | 556.00 | 556.00 | -2.28% | 146,400 |
| Jan 28, 2026 | 596.00 | 596.00 | 567.00 | 569.00 | 569.00 | -4.85% | 145,600 |
| Jan 27, 2026 | 600.00 | 600.00 | 595.00 | 598.00 | 598.00 | - | 50,900 |
| Jan 26, 2026 | 600.00 | 603.00 | 596.00 | 598.00 | 598.00 | 0.34% | 88,400 |
| Jan 23, 2026 | 602.00 | 602.00 | 594.00 | 596.00 | 596.00 | -0.83% | 84,700 |
| Jan 22, 2026 | 598.00 | 601.00 | 595.00 | 601.00 | 601.00 | 0.50% | 66,200 |
| Jan 21, 2026 | 603.00 | 608.00 | 595.00 | 598.00 | 598.00 | -0.83% | 70,000 |
| Jan 20, 2026 | 600.00 | 608.00 | 593.00 | 603.00 | 603.00 | 0.50% | 90,900 |
| Jan 19, 2026 | 586.00 | 631.00 | 585.00 | 600.00 | 600.00 | 3.81% | 271,300 |
| Jan 16, 2026 | 584.00 | 585.00 | 569.00 | 578.00 | 578.00 | -0.17% | 126,900 |
| Jan 15, 2026 | 550.00 | 579.00 | 550.00 | 579.00 | 579.00 | 6.63% | 234,400 |
| Jan 14, 2026 | 531.00 | 548.00 | 529.00 | 543.00 | 543.00 | 2.65% | 205,500 |
| Jan 13, 2026 | 524.00 | 535.00 | 513.00 | 529.00 | 529.00 | 2.92% | 195,400 |
| Jan 9, 2026 | 505.00 | 516.00 | 503.00 | 514.00 | 514.00 | 2.59% | 130,900 |
| Jan 8, 2026 | 501.00 | 505.00 | 491.00 | 501.00 | 501.00 | 0.40% | 142,000 |
| Jan 7, 2026 | 500.00 | 507.00 | 495.00 | 499.00 | 499.00 | 0.40% | 148,800 |
| Jan 6, 2026 | 489.00 | 502.00 | 489.00 | 497.00 | 497.00 | 2.47% | 109,000 |
| Jan 5, 2026 | 491.00 | 497.00 | 479.00 | 485.00 | 485.00 | 1.25% | 272,700 |
| Dec 30, 2025 | 485.00 | 489.00 | 479.00 | 479.00 | 479.00 | -2.24% | 183,600 |
| Dec 29, 2025 | 490.00 | 505.00 | 482.00 | 490.00 | 490.00 | 2.51% | 208,200 |
| Dec 26, 2025 | 486.00 | 486.00 | 475.00 | 478.00 | 478.00 | -1.04% | 267,600 |
| Dec 25, 2025 | 479.00 | 486.00 | 468.00 | 483.00 | 483.00 | 1.68% | 237,100 |
| Dec 24, 2025 | 470.00 | 489.00 | 469.00 | 475.00 | 475.00 | 2.81% | 277,300 |
| Dec 23, 2025 | 473.00 | 482.00 | 452.00 | 462.00 | 462.00 | -1.70% | 353,400 |
| Dec 22, 2025 | 490.00 | 492.00 | 470.00 | 470.00 | 470.00 | -3.69% | 222,600 |
| Dec 19, 2025 | 486.00 | 504.00 | 485.00 | 488.00 | 488.00 | 2.09% | 177,200 |