Human Technologies, Inc. (TYO:5621)
Japan · Delayed Price · Currency is JPY 1,857.00
-1.00 (-0.05%)
At close: Jan 23, 2026
Human Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,694.00 | 1,774.00 | 1,686.00 | 1,747.00 | 1,747.00 | 1.98% | 56,100 |
| Dec 17, 2025 | 1,662.00 | 1,729.00 | 1,661.00 | 1,713.00 | 1,713.00 | 3.13% | 85,000 |
| Dec 16, 2025 | 1,658.00 | 1,690.00 | 1,638.00 | 1,661.00 | 1,661.00 | -2.98% | 146,200 |
| Dec 15, 2025 | 1,670.00 | 1,716.00 | 1,666.00 | 1,712.00 | 1,712.00 | 1.42% | 44,400 |
| Dec 12, 2025 | 1,723.00 | 1,739.00 | 1,676.00 | 1,688.00 | 1,688.00 | -1.86% | 91,900 |
| Dec 11, 2025 | 1,790.00 | 1,797.00 | 1,714.00 | 1,720.00 | 1,720.00 | -4.50% | 77,400 |
| Dec 10, 2025 | 1,790.00 | 1,810.00 | 1,773.00 | 1,801.00 | 1,801.00 | 1.01% | 30,000 |
| Dec 9, 2025 | 1,811.00 | 1,818.00 | 1,777.00 | 1,783.00 | 1,783.00 | -2.19% | 25,100 |
| Dec 8, 2025 | 1,816.00 | 1,844.00 | 1,811.00 | 1,823.00 | 1,823.00 | 0.39% | 32,600 |
| Dec 5, 2025 | 1,799.00 | 1,835.00 | 1,798.00 | 1,816.00 | 1,816.00 | 1.62% | 69,500 |
| Dec 4, 2025 | 1,780.00 | 1,819.00 | 1,780.00 | 1,787.00 | 1,787.00 | -0.28% | 50,500 |
| Dec 3, 2025 | 1,790.00 | 1,811.00 | 1,780.00 | 1,792.00 | 1,792.00 | 0.22% | 51,000 |
| Dec 2, 2025 | 1,871.00 | 1,888.00 | 1,788.00 | 1,788.00 | 1,788.00 | -4.99% | 73,400 |
| Dec 1, 2025 | 1,870.00 | 1,892.00 | 1,850.00 | 1,882.00 | 1,882.00 | 0.43% | 55,300 |
| Nov 28, 2025 | 1,914.00 | 1,914.00 | 1,872.00 | 1,874.00 | 1,874.00 | -2.09% | 45,800 |
| Nov 27, 2025 | 1,873.00 | 1,919.00 | 1,870.00 | 1,914.00 | 1,914.00 | 1.11% | 91,000 |
| Nov 26, 2025 | 1,870.00 | 1,897.00 | 1,823.00 | 1,893.00 | 1,893.00 | 0.80% | 111,300 |
| Nov 25, 2025 | 1,990.00 | 1,990.00 | 1,850.00 | 1,878.00 | 1,878.00 | -5.53% | 105,900 |
| Nov 21, 2025 | 1,926.00 | 1,991.00 | 1,905.00 | 1,988.00 | 1,988.00 | 3.01% | 59,200 |
| Nov 20, 2025 | 1,925.00 | 1,971.00 | 1,905.00 | 1,930.00 | 1,930.00 | 0.31% | 57,800 |
| Nov 19, 2025 | 1,887.00 | 1,974.00 | 1,856.00 | 1,924.00 | 1,924.00 | 1.53% | 127,600 |
| Nov 18, 2025 | 1,912.00 | 1,940.00 | 1,853.00 | 1,895.00 | 1,895.00 | -2.92% | 170,600 |
| Nov 17, 2025 | 1,908.00 | 2,030.00 | 1,880.00 | 1,952.00 | 1,952.00 | -16.51% | 306,700 |
| Nov 14, 2025 | 2,353.00 | 2,363.00 | 2,280.00 | 2,338.00 | 2,338.00 | -0.76% | 99,000 |
| Nov 13, 2025 | 2,425.00 | 2,425.00 | 2,345.00 | 2,356.00 | 2,356.00 | -0.80% | 34,500 |
| Nov 12, 2025 | 2,395.00 | 2,421.00 | 2,360.00 | 2,375.00 | 2,375.00 | 0.42% | 30,500 |
| Nov 11, 2025 | 2,345.00 | 2,392.00 | 2,322.00 | 2,365.00 | 2,365.00 | 2.83% | 46,200 |
| Nov 10, 2025 | 2,252.00 | 2,321.00 | 2,252.00 | 2,300.00 | 2,300.00 | 2.31% | 21,800 |