TECHNOLOGIES, Inc. (TYO:5248)
Japan · Delayed Price · Currency is JPY 468.00
-1.00 (-0.21%)
Jun 18, 2026, 3:30 PM JST
TECHNOLOGIES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 471.00 | 478.00 | 467.00 | 475.00 | - | 1.28% | 46,600 |
| Jun 17, 2026 | 473.00 | 486.00 | 466.00 | 469.00 | 469.00 | -0.64% | 44,300 |
| Jun 16, 2026 | 461.00 | 474.00 | 460.00 | 472.00 | 472.00 | 2.39% | 23,100 |
| Jun 15, 2026 | 485.00 | 485.00 | 460.00 | 461.00 | 461.00 | -6.30% | 77,100 |
| Jun 12, 2026 | 484.00 | 492.00 | 480.00 | 492.00 | 492.00 | 2.93% | 30,400 |
| Jun 11, 2026 | 470.00 | 479.00 | 468.00 | 478.00 | 478.00 | 1.06% | 20,100 |
| Jun 10, 2026 | 487.00 | 487.00 | 465.00 | 473.00 | 473.00 | -1.46% | 42,200 |
| Jun 9, 2026 | 483.00 | 485.00 | 474.00 | 480.00 | 480.00 | 1.27% | 24,200 |
| Jun 8, 2026 | 490.00 | 497.00 | 471.00 | 474.00 | 474.00 | -3.27% | 78,800 |
| Jun 5, 2026 | 490.00 | 506.00 | 484.00 | 490.00 | 490.00 | 1.24% | 88,500 |
| Jun 4, 2026 | 475.00 | 493.00 | 465.00 | 484.00 | 484.00 | 6.61% | 120,000 |
| Jun 3, 2026 | 448.00 | 459.00 | 442.00 | 454.00 | 454.00 | 3.18% | 48,900 |
| Jun 2, 2026 | 438.00 | 448.00 | 434.00 | 440.00 | 440.00 | -0.45% | 36,400 |
| Jun 1, 2026 | 470.00 | 470.00 | 434.00 | 442.00 | 442.00 | -4.54% | 80,300 |
| May 29, 2026 | 461.00 | 470.00 | 456.00 | 463.00 | 463.00 | 1.54% | 168,500 |
| May 28, 2026 | 455.00 | 465.00 | 453.00 | 456.00 | 456.00 | 1.33% | 46,700 |
| May 27, 2026 | 492.00 | 492.00 | 448.00 | 450.00 | 450.00 | -7.22% | 180,300 |
| May 26, 2026 | 496.00 | 501.00 | 465.00 | 485.00 | 485.00 | -1.82% | 117,600 |
| May 25, 2026 | 510.00 | 510.00 | 484.00 | 494.00 | 494.00 | -2.18% | 83,400 |
| May 22, 2026 | 507.00 | 509.00 | 498.00 | 505.00 | 505.00 | 0.60% | 16,900 |
| May 21, 2026 | 494.00 | 509.00 | 494.00 | 502.00 | 502.00 | 1.83% | 8,800 |
| May 20, 2026 | 507.00 | 507.00 | 491.00 | 493.00 | 493.00 | -1.20% | 19,400 |
| May 19, 2026 | 515.00 | 529.00 | 499.00 | 499.00 | 499.00 | -2.54% | 38,700 |
| May 18, 2026 | 517.00 | 525.00 | 507.00 | 512.00 | 512.00 | -1.35% | 31,900 |
| May 15, 2026 | 548.00 | 549.00 | 511.00 | 519.00 | 519.00 | 1.57% | 49,100 |
| May 14, 2026 | 559.00 | 568.00 | 510.00 | 511.00 | 511.00 | -10.19% | 100,400 |
| May 13, 2026 | 551.00 | 572.00 | 534.00 | 569.00 | 569.00 | 2.52% | 130,300 |
| May 12, 2026 | 539.00 | 586.00 | 539.00 | 555.00 | 555.00 | 4.13% | 228,200 |
| May 11, 2026 | 501.00 | 538.00 | 500.00 | 533.00 | 533.00 | 8.11% | 154,100 |
| May 8, 2026 | 475.00 | 509.00 | 473.00 | 493.00 | 493.00 | 4.01% | 95,700 |
| May 7, 2026 | 472.00 | 478.00 | 471.00 | 474.00 | 474.00 | 0.42% | 36,500 |
| May 1, 2026 | 468.00 | 474.00 | 460.00 | 472.00 | 472.00 | 1.51% | 35,800 |
| Apr 30, 2026 | 468.00 | 471.00 | 460.00 | 465.00 | 465.00 | -0.43% | 32,800 |
| Apr 28, 2026 | 456.00 | 468.00 | 456.00 | 467.00 | 467.00 | 2.41% | 26,400 |
| Apr 27, 2026 | 460.00 | 460.00 | 454.00 | 456.00 | 456.00 | -1.08% | 30,000 |
| Apr 24, 2026 | 466.00 | 469.00 | 455.00 | 461.00 | 461.00 | 0.66% | 35,400 |
| Apr 23, 2026 | 470.00 | 472.00 | 452.00 | 458.00 | 458.00 | -1.72% | 65,800 |
| Apr 22, 2026 | 462.00 | 468.00 | 462.00 | 466.00 | 466.00 | 1.08% | 23,700 |
| Apr 21, 2026 | 465.00 | 471.00 | 460.00 | 461.00 | 461.00 | -0.86% | 27,000 |
| Apr 20, 2026 | 472.00 | 478.00 | 462.00 | 465.00 | 465.00 | -0.85% | 31,200 |
| Apr 17, 2026 | 473.00 | 479.00 | 466.00 | 469.00 | 469.00 | -1.05% | 29,600 |
| Apr 16, 2026 | 466.00 | 481.00 | 466.00 | 474.00 | 474.00 | 1.72% | 70,600 |
| Apr 15, 2026 | 470.00 | 473.00 | 461.00 | 466.00 | 466.00 | 0.22% | 41,600 |
| Apr 14, 2026 | 460.00 | 476.00 | 460.00 | 465.00 | 465.00 | 1.09% | 75,200 |
| Apr 13, 2026 | 455.00 | 468.00 | 453.00 | 460.00 | 460.00 | 1.10% | 113,000 |
| Apr 10, 2026 | 477.00 | 518.00 | 454.00 | 455.00 | 455.00 | -3.40% | 1,084,600 |
| Apr 9, 2026 | 486.00 | 488.00 | 467.00 | 471.00 | 471.00 | -2.28% | 52,800 |
| Apr 8, 2026 | 472.00 | 487.00 | 472.00 | 482.00 | 482.00 | 3.88% | 72,300 |
| Apr 7, 2026 | 460.00 | 469.00 | 460.00 | 464.00 | 464.00 | 3.11% | 50,300 |
| Apr 6, 2026 | 450.00 | 453.00 | 445.00 | 450.00 | 450.00 | 0.90% | 33,300 |