TECHNOLOGIES, Inc. (TYO:5248)
Japan · Delayed Price · Currency is JPY 456.00
+6.00 (1.33%)
May 28, 2026, 3:30 PM JST
TECHNOLOGIES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |