TECHNOLOGIES, Inc. (TYO:5248)
Japan · Delayed Price · Currency is JPY 469.00
-5.00 (-1.05%)
Apr 17, 2026, 3:30 PM JST
TECHNOLOGIES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 450.00 | 458.00 | 446.00 | 446.00 | 446.00 | -0.45% | 30,800 |
| Apr 2, 2026 | 455.00 | 465.00 | 444.00 | 448.00 | 448.00 | -0.44% | 50,000 |
| Apr 1, 2026 | 448.00 | 454.00 | 445.00 | 450.00 | 450.00 | 2.74% | 48,400 |
| Mar 31, 2026 | 434.00 | 446.00 | 434.00 | 438.00 | 438.00 | 0.92% | 42,500 |
| Mar 30, 2026 | 442.00 | 442.00 | 426.00 | 434.00 | 434.00 | -2.47% | 63,200 |
| Mar 27, 2026 | 436.00 | 451.00 | 436.00 | 445.00 | 445.00 | 0.91% | 25,700 |
| Mar 26, 2026 | 445.00 | 446.00 | 437.00 | 441.00 | 441.00 | -1.34% | 41,700 |
| Mar 25, 2026 | 443.00 | 451.00 | 440.00 | 447.00 | 447.00 | 0.90% | 38,100 |
| Mar 24, 2026 | 440.00 | 444.00 | 435.00 | 443.00 | 443.00 | 4.24% | 71,500 |
| Mar 23, 2026 | 436.00 | 437.00 | 420.00 | 425.00 | 425.00 | -2.07% | 141,800 |
| Mar 19, 2026 | 452.00 | 456.00 | 432.00 | 434.00 | 434.00 | -4.62% | 220,500 |
| Mar 18, 2026 | 480.00 | 480.00 | 453.00 | 455.00 | 455.00 | -5.01% | 241,500 |
| Mar 17, 2026 | 500.00 | 505.00 | 471.00 | 479.00 | 479.00 | -2.84% | 314,100 |
| Mar 16, 2026 | 487.00 | 496.00 | 481.00 | 493.00 | 493.00 | - | 96,600 |
| Mar 13, 2026 | 485.00 | 496.00 | 482.00 | 493.00 | 493.00 | -1.20% | 98,700 |
| Mar 12, 2026 | 513.00 | 513.00 | 495.00 | 499.00 | 499.00 | -2.73% | 168,000 |
| Mar 11, 2026 | 515.00 | 529.00 | 465.00 | 513.00 | 513.00 | -5.87% | 884,600 |
| Mar 10, 2026 | 551.00 | 551.00 | 536.00 | 545.00 | 545.00 | 2.06% | 39,800 |
| Mar 9, 2026 | 518.00 | 534.00 | 513.00 | 534.00 | 534.00 | -0.74% | 83,400 |
| 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 |