TECHNOLOGIES, Inc. (TYO:5248)
Japan · Delayed Price · Currency is JPY 514.00
+24.00 (4.90%)
Oct 16, 2026, 3:30 PM JST
TECHNOLOGIES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 500.00 | 514.00 | 500.00 | 514.00 | 514.00 | 4.90% | 25,000 |
| Oct 15, 2026 | 498.00 | 498.00 | 487.00 | 490.00 | 490.00 | -2.39% | 30,000 |
| Oct 14, 2026 | 505.00 | 506.00 | 499.00 | 502.00 | 502.00 | - | 14,700 |
| Oct 13, 2026 | 501.00 | 510.00 | 501.00 | 502.00 | 502.00 | -1.18% | 22,500 |
| Oct 9, 2026 | 503.00 | 509.00 | 503.00 | 508.00 | 508.00 | 1.20% | 16,000 |
| Oct 8, 2026 | 504.00 | 510.00 | 499.00 | 502.00 | 502.00 | -1.57% | 21,600 |
| Oct 7, 2026 | 510.00 | 512.00 | 505.00 | 510.00 | 510.00 | - | 10,300 |
| Oct 6, 2026 | 509.00 | 517.00 | 507.00 | 510.00 | 510.00 | 0.20% | 15,700 |
| Oct 5, 2026 | 510.00 | 510.00 | 502.00 | 509.00 | 509.00 | 0.20% | 15,000 |
| Oct 2, 2026 | 514.00 | 514.00 | 508.00 | 508.00 | 508.00 | -1.17% | 6,200 |
| Oct 1, 2026 | 506.00 | 514.00 | 506.00 | 514.00 | 514.00 | 1.98% | 15,400 |
| Sep 30, 2026 | 506.00 | 510.00 | 504.00 | 504.00 | 504.00 | -0.20% | 12,400 |
| Sep 29, 2026 | 514.00 | 514.00 | 505.00 | 505.00 | 505.00 | -1.75% | 12,900 |
| Sep 28, 2026 | 522.00 | 523.00 | 514.00 | 514.00 | 514.00 | -1.53% | 13,800 |
| Sep 25, 2026 | 523.00 | 523.00 | 517.00 | 522.00 | 522.00 | -0.19% | 6,300 |
| Sep 24, 2026 | 520.00 | 523.00 | 517.00 | 523.00 | 523.00 | 1.16% | 14,900 |
| Sep 18, 2026 | 510.00 | 520.00 | 509.00 | 517.00 | 517.00 | 0.19% | 23,900 |
| Sep 17, 2026 | 506.00 | 518.00 | 506.00 | 516.00 | 516.00 | - | 14,800 |
| Sep 16, 2026 | 514.00 | 518.00 | 506.00 | 516.00 | 516.00 | -0.58% | 6,500 |
| Sep 15, 2026 | 508.00 | 519.00 | 497.00 | 519.00 | 519.00 | 3.59% | 32,800 |
| Sep 14, 2026 | 509.00 | 514.00 | 493.00 | 501.00 | 501.00 | -1.57% | 63,500 |
| Sep 11, 2026 | 508.00 | 516.00 | 505.00 | 509.00 | 509.00 | -0.59% | 19,600 |
| Sep 10, 2026 | 512.00 | 512.00 | 506.00 | 512.00 | 512.00 | - | 9,200 |
| Sep 9, 2026 | 505.00 | 514.00 | 504.00 | 512.00 | 512.00 | 1.99% | 19,700 |
| Sep 8, 2026 | 506.00 | 510.00 | 502.00 | 502.00 | 502.00 | -0.79% | 9,000 |
| Sep 7, 2026 | 502.00 | 510.00 | 500.00 | 506.00 | 506.00 | - | 30,900 |
| Sep 4, 2026 | 502.00 | 513.00 | 502.00 | 506.00 | 506.00 | 0.60% | 17,100 |
| Sep 3, 2026 | 504.00 | 509.00 | 503.00 | 503.00 | 503.00 | -0.40% | 6,300 |
| Sep 2, 2026 | 515.00 | 515.00 | 503.00 | 505.00 | 505.00 | -1.94% | 16,000 |
| Sep 1, 2026 | 528.00 | 528.00 | 513.00 | 515.00 | 515.00 | -0.58% | 8,700 |
| Aug 31, 2026 | 503.00 | 522.00 | 501.00 | 518.00 | 518.00 | 0.97% | 51,700 |
| Aug 28, 2026 | 501.00 | 520.00 | 501.00 | 513.00 | 513.00 | 2.40% | 40,700 |
| Aug 27, 2026 | 501.00 | 510.00 | 501.00 | 501.00 | 501.00 | -0.99% | 19,800 |
| Aug 26, 2026 | 496.00 | 506.00 | 496.00 | 506.00 | 506.00 | 1.20% | 10,700 |
| Aug 25, 2026 | 498.00 | 504.00 | 497.00 | 500.00 | 500.00 | 0.40% | 10,600 |
| Aug 24, 2026 | 498.00 | 506.00 | 498.00 | 498.00 | 498.00 | - | 18,100 |
| Aug 21, 2026 | 492.00 | 498.00 | 489.00 | 498.00 | 498.00 | - | 136,200 |
| Aug 20, 2026 | 490.00 | 498.00 | 487.00 | 498.00 | 498.00 | 2.68% | 13,000 |
| Aug 19, 2026 | 495.00 | 495.00 | 481.00 | 485.00 | 485.00 | -1.82% | 13,600 |
| Aug 18, 2026 | 490.00 | 495.00 | 486.00 | 494.00 | 494.00 | 1.02% | 20,300 |
| Aug 17, 2026 | 488.00 | 490.00 | 486.00 | 489.00 | 489.00 | -0.41% | 9,200 |
| Aug 14, 2026 | 478.00 | 491.00 | 478.00 | 491.00 | 491.00 | 2.08% | 11,500 |
| Aug 13, 2026 | 481.00 | 484.00 | 477.00 | 481.00 | 481.00 | -0.41% | 20,700 |
| Aug 12, 2026 | 473.00 | 486.00 | 467.00 | 483.00 | 483.00 | 2.77% | 64,100 |
| Aug 10, 2026 | 463.00 | 473.00 | 462.00 | 470.00 | 470.00 | 1.29% | 24,000 |
| Aug 7, 2026 | 468.00 | 469.00 | 463.00 | 464.00 | 464.00 | -0.85% | 12,800 |
| Aug 6, 2026 | 460.00 | 474.00 | 460.00 | 468.00 | 468.00 | 1.74% | 24,700 |
| Aug 5, 2026 | 459.00 | 467.00 | 453.00 | 460.00 | 460.00 | 2.00% | 32,000 |
| Aug 4, 2026 | 459.00 | 464.00 | 451.00 | 451.00 | 451.00 | -1.96% | 58,000 |
| Aug 3, 2026 | 476.00 | 476.00 | 456.00 | 460.00 | 460.00 | -3.16% | 85,800 |