Human Technologies, Inc. (TYO:5621)
Japan · Delayed Price · Currency is JPY 1,517.00
+37.00 (2.50%)
At close: Mar 6, 2026
Human Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,465.00 | 1,529.00 | 1,465.00 | 1,517.00 | 1,517.00 | 2.50% | 85,800 |
| Mar 5, 2026 | 1,420.00 | 1,510.00 | 1,420.00 | 1,480.00 | 1,480.00 | 6.25% | 50,700 |
| Mar 4, 2026 | 1,409.00 | 1,469.00 | 1,382.00 | 1,393.00 | 1,393.00 | -4.06% | 53,700 |
| Mar 3, 2026 | 1,469.00 | 1,486.00 | 1,436.00 | 1,452.00 | 1,452.00 | -1.22% | 84,300 |
| Mar 2, 2026 | 1,476.00 | 1,500.00 | 1,455.00 | 1,470.00 | 1,470.00 | -0.41% | 67,000 |
| Feb 27, 2026 | 1,500.00 | 1,510.00 | 1,456.00 | 1,476.00 | 1,476.00 | -1.60% | 58,100 |
| Feb 26, 2026 | 1,445.00 | 1,503.00 | 1,445.00 | 1,500.00 | 1,500.00 | 2.81% | 53,900 |
| Feb 25, 2026 | 1,430.00 | 1,463.00 | 1,418.00 | 1,459.00 | 1,459.00 | 2.60% | 64,400 |
| Feb 24, 2026 | 1,403.00 | 1,439.00 | 1,396.00 | 1,422.00 | 1,422.00 | 0.21% | 101,300 |
| Feb 20, 2026 | 1,421.00 | 1,442.00 | 1,402.00 | 1,419.00 | 1,419.00 | -0.49% | 70,500 |
| Feb 19, 2026 | 1,394.00 | 1,439.00 | 1,378.00 | 1,426.00 | 1,426.00 | 2.00% | 104,800 |
| Feb 18, 2026 | 1,380.00 | 1,405.00 | 1,369.00 | 1,398.00 | 1,398.00 | -0.43% | 86,500 |
| Feb 17, 2026 | 1,391.00 | 1,443.00 | 1,365.00 | 1,404.00 | 1,404.00 | 3.16% | 146,500 |
| Feb 16, 2026 | 1,489.00 | 1,529.00 | 1,327.00 | 1,361.00 | 1,361.00 | -17.71% | 373,800 |
| Feb 13, 2026 | 1,730.00 | 1,746.00 | 1,653.00 | 1,654.00 | 1,654.00 | -4.89% | 140,700 |
| Feb 12, 2026 | 1,773.00 | 1,786.00 | 1,733.00 | 1,739.00 | 1,739.00 | -1.92% | 74,400 |
| Feb 10, 2026 | 1,750.00 | 1,807.00 | 1,750.00 | 1,773.00 | 1,773.00 | 0.62% | 34,600 |
| Feb 9, 2026 | 1,720.00 | 1,766.00 | 1,719.00 | 1,762.00 | 1,762.00 | 3.46% | 41,600 |
| Feb 6, 2026 | 1,741.00 | 1,764.00 | 1,698.00 | 1,703.00 | 1,703.00 | -4.00% | 58,300 |
| Feb 5, 2026 | 1,720.00 | 1,786.00 | 1,698.00 | 1,774.00 | 1,774.00 | 3.44% | 45,200 |
| Feb 4, 2026 | 1,736.00 | 1,752.00 | 1,665.00 | 1,715.00 | 1,715.00 | -3.43% | 102,900 |
| Feb 3, 2026 | 1,818.00 | 1,840.00 | 1,776.00 | 1,776.00 | 1,776.00 | -2.15% | 40,900 |
| Feb 2, 2026 | 1,820.00 | 1,847.00 | 1,804.00 | 1,815.00 | 1,815.00 | -0.27% | 26,500 |
| Jan 30, 2026 | 1,801.00 | 1,837.00 | 1,801.00 | 1,820.00 | 1,820.00 | 0.39% | 30,000 |
| Jan 29, 2026 | 1,826.00 | 1,871.00 | 1,799.00 | 1,813.00 | 1,813.00 | -0.77% | 48,200 |
| Jan 28, 2026 | 1,836.00 | 1,856.00 | 1,805.00 | 1,827.00 | 1,827.00 | -1.03% | 35,100 |
| Jan 27, 2026 | 1,833.00 | 1,855.00 | 1,820.00 | 1,846.00 | 1,846.00 | 0.71% | 24,900 |
| Jan 26, 2026 | 1,826.00 | 1,865.00 | 1,799.00 | 1,833.00 | 1,833.00 | -1.29% | 34,600 |
| Jan 23, 2026 | 1,860.00 | 1,896.00 | 1,836.00 | 1,857.00 | 1,857.00 | -0.05% | 24,600 |
| Jan 22, 2026 | 1,822.00 | 1,861.00 | 1,806.00 | 1,858.00 | 1,858.00 | 3.16% | 20,400 |
| Jan 21, 2026 | 1,834.00 | 1,854.00 | 1,797.00 | 1,801.00 | 1,801.00 | -3.43% | 30,000 |
| Jan 20, 2026 | 1,882.00 | 1,924.00 | 1,855.00 | 1,865.00 | 1,865.00 | -1.06% | 31,600 |
| Jan 19, 2026 | 1,886.00 | 1,900.00 | 1,873.00 | 1,885.00 | 1,885.00 | -0.79% | 25,300 |
| Jan 16, 2026 | 1,910.00 | 1,922.00 | 1,889.00 | 1,900.00 | 1,900.00 | -1.09% | 30,600 |
| Jan 15, 2026 | 1,870.00 | 1,929.00 | 1,870.00 | 1,921.00 | 1,921.00 | 2.18% | 37,700 |
| Jan 14, 2026 | 1,887.00 | 1,905.00 | 1,872.00 | 1,880.00 | 1,880.00 | -0.37% | 25,700 |
| Jan 13, 2026 | 1,925.00 | 1,925.00 | 1,887.00 | 1,887.00 | 1,887.00 | -0.68% | 26,500 |
| Jan 9, 2026 | 1,912.00 | 1,912.00 | 1,892.00 | 1,900.00 | 1,900.00 | -0.63% | 29,400 |
| Jan 8, 2026 | 1,907.00 | 1,925.00 | 1,887.00 | 1,912.00 | 1,912.00 | 0.74% | 17,900 |
| Jan 7, 2026 | 1,878.00 | 1,900.00 | 1,852.00 | 1,898.00 | 1,898.00 | 1.06% | 19,200 |
| Jan 6, 2026 | 1,878.00 | 1,907.00 | 1,862.00 | 1,878.00 | 1,878.00 | 2.18% | 29,000 |
| Jan 5, 2026 | 1,900.00 | 1,900.00 | 1,830.00 | 1,838.00 | 1,838.00 | -1.61% | 38,600 |
| Dec 30, 2025 | 1,885.00 | 1,899.00 | 1,868.00 | 1,868.00 | 1,868.00 | -1.32% | 21,700 |
| Dec 29, 2025 | 1,880.00 | 1,925.00 | 1,877.00 | 1,893.00 | 1,893.00 | -0.11% | 24,100 |
| Dec 26, 2025 | 1,900.00 | 1,917.00 | 1,887.00 | 1,895.00 | 1,895.00 | -0.26% | 23,000 |
| Dec 25, 2025 | 1,901.00 | 1,909.00 | 1,878.00 | 1,900.00 | 1,900.00 | 0.53% | 38,600 |
| Dec 24, 2025 | 1,874.00 | 1,903.00 | 1,860.00 | 1,890.00 | 1,890.00 | 0.85% | 30,800 |
| Dec 23, 2025 | 1,841.00 | 1,877.00 | 1,825.00 | 1,874.00 | 1,874.00 | 4.05% | 36,800 |
| Dec 22, 2025 | 1,832.00 | 1,832.00 | 1,784.00 | 1,801.00 | 1,801.00 | -1.69% | 72,800 |
| Dec 19, 2025 | 1,751.00 | 1,832.00 | 1,738.00 | 1,832.00 | 1,832.00 | 4.87% | 81,900 |