TECHNOLOGIES, Inc. (TYO:5248)
Japan · Delayed Price · Currency is JPY 534.00
+6.00 (1.14%)
Jul 29, 2026, 3:30 PM JST
TECHNOLOGIES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 534.00 | 545.00 | 528.00 | 528.00 | 528.00 | -1.12% | 63,100 |
| Jul 27, 2026 | 536.00 | 543.00 | 534.00 | 534.00 | 534.00 | 0.56% | 44,600 |
| Jul 24, 2026 | 539.00 | 539.00 | 530.00 | 531.00 | 531.00 | -0.19% | 26,200 |
| Jul 23, 2026 | 528.00 | 534.00 | 527.00 | 532.00 | 532.00 | 0.38% | 97,900 |
| Jul 22, 2026 | 536.00 | 537.00 | 526.00 | 530.00 | 530.00 | -2.03% | 36,800 |
| Jul 21, 2026 | 544.00 | 550.00 | 532.00 | 541.00 | 541.00 | 1.69% | 28,500 |
| Jul 17, 2026 | 554.00 | 554.00 | 530.00 | 532.00 | 532.00 | -3.97% | 59,600 |
| Jul 16, 2026 | 550.00 | 557.00 | 545.00 | 554.00 | 554.00 | -0.18% | 58,000 |
| Jul 15, 2026 | 550.00 | 557.00 | 541.00 | 555.00 | 555.00 | 1.83% | 49,500 |
| Jul 14, 2026 | 544.00 | 548.00 | 538.00 | 545.00 | 545.00 | 1.49% | 21,500 |
| Jul 13, 2026 | 545.00 | 552.00 | 533.00 | 537.00 | 537.00 | -0.74% | 44,300 |
| Jul 10, 2026 | 528.00 | 552.00 | 528.00 | 541.00 | 541.00 | 2.46% | 58,200 |
| Jul 9, 2026 | 528.00 | 533.00 | 528.00 | 528.00 | 528.00 | - | 14,400 |
| Jul 8, 2026 | 536.00 | 540.00 | 527.00 | 528.00 | 528.00 | -0.19% | 32,900 |
| Jul 7, 2026 | 530.00 | 535.00 | 523.00 | 529.00 | 529.00 | 0.38% | 24,800 |
| Jul 6, 2026 | 535.00 | 535.00 | 518.00 | 527.00 | 527.00 | -0.57% | 38,000 |
| Jul 3, 2026 | 520.00 | 530.00 | 518.00 | 530.00 | 530.00 | 3.31% | 36,900 |
| Jul 2, 2026 | 505.00 | 517.00 | 504.00 | 513.00 | 513.00 | 1.99% | 36,600 |
| Jul 1, 2026 | 500.00 | 510.00 | 499.00 | 503.00 | 503.00 | 0.20% | 17,200 |
| Jun 30, 2026 | 502.00 | 508.00 | 496.00 | 502.00 | 502.00 | 0.20% | 50,500 |
| Jun 29, 2026 | 479.00 | 506.00 | 479.00 | 501.00 | 501.00 | 4.59% | 55,200 |
| Jun 26, 2026 | 467.00 | 480.00 | 466.00 | 479.00 | 479.00 | 2.57% | 35,600 |
| Jun 25, 2026 | 480.00 | 481.00 | 467.00 | 467.00 | 467.00 | -2.91% | 56,800 |
| Jun 24, 2026 | 469.00 | 491.00 | 469.00 | 481.00 | 481.00 | 0.84% | 46,900 |
| Jun 23, 2026 | 472.00 | 477.00 | 467.00 | 477.00 | 477.00 | 1.27% | 25,000 |
| Jun 22, 2026 | 465.00 | 480.00 | 465.00 | 471.00 | 471.00 | 1.29% | 26,900 |
| Jun 19, 2026 | 470.00 | 470.00 | 464.00 | 465.00 | 465.00 | -0.64% | 28,600 |
| Jun 18, 2026 | 471.00 | 479.00 | 467.00 | 468.00 | 468.00 | -0.21% | 39,000 |
| 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 |