TECHNOLOGIES, Inc. (TYO:5248)
Japan · Delayed Price · Currency is JPY 480.00
+20.00 (4.35%)
Nov 9, 2026, 3:30 PM JST
TECHNOLOGIES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 484.00 | 487.00 | 471.00 | 480.00 | 480.00 | 4.35% | 32,900 |
| Nov 6, 2026 | 478.00 | 478.00 | 458.00 | 460.00 | 460.00 | -6.12% | 74,000 |
| Nov 5, 2026 | 483.00 | 496.00 | 483.00 | 490.00 | 490.00 | 1.45% | 16,100 |
| Nov 4, 2026 | 493.00 | 496.00 | 480.00 | 483.00 | 483.00 | -0.41% | 28,900 |
| Nov 2, 2026 | 491.00 | 491.00 | 485.00 | 485.00 | 485.00 | -2.81% | 16,500 |
| Oct 30, 2026 | 510.00 | 510.00 | 495.00 | 499.00 | 499.00 | -1.77% | 5,700 |
| Oct 29, 2026 | 502.00 | 508.00 | 490.00 | 508.00 | 508.00 | 1.20% | 35,700 |
| Oct 28, 2026 | 493.00 | 504.00 | 493.00 | 502.00 | 502.00 | 1.21% | 20,200 |
| Oct 27, 2026 | 488.00 | 496.00 | 483.00 | 496.00 | 496.00 | 1.43% | 13,000 |
| Oct 26, 2026 | 478.00 | 492.00 | 478.00 | 489.00 | 489.00 | 2.30% | 31,600 |
| Oct 23, 2026 | 496.00 | 496.00 | 478.00 | 478.00 | 478.00 | -2.05% | 36,400 |
| Oct 22, 2026 | 497.00 | 503.00 | 481.00 | 488.00 | 488.00 | -1.61% | 42,300 |
| Oct 21, 2026 | 504.00 | 506.00 | 496.00 | 496.00 | 496.00 | -1.59% | 26,800 |
| Oct 20, 2026 | 517.00 | 522.00 | 499.00 | 504.00 | 504.00 | -3.45% | 43,800 |
| Oct 19, 2026 | 517.00 | 522.00 | 515.00 | 522.00 | 522.00 | 1.56% | 26,900 |
| 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 |