Human Technologies, Inc. (TYO:5621)
Japan · Delayed Price · Currency is JPY 1,564.00
-21.00 (-1.32%)
Aug 18, 2026, 3:30 PM JST
Human Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,595.00 | 1,619.00 | 1,576.00 | 1,576.00 | - | -0.57% | 11,600 |
| Aug 17, 2026 | 1,635.00 | 1,670.00 | 1,566.00 | 1,585.00 | 1,585.00 | -7.58% | 88,900 |
| Aug 14, 2026 | 1,676.00 | 1,743.00 | 1,673.00 | 1,715.00 | 1,715.00 | 2.69% | 24,000 |
| Aug 13, 2026 | 1,744.00 | 1,744.00 | 1,665.00 | 1,670.00 | 1,670.00 | -2.00% | 20,100 |
| Aug 12, 2026 | 1,670.00 | 1,723.00 | 1,662.00 | 1,704.00 | 1,704.00 | 2.84% | 24,300 |
| Aug 10, 2026 | 1,664.00 | 1,673.00 | 1,621.00 | 1,657.00 | 1,657.00 | -0.12% | 31,000 |
| Aug 7, 2026 | 1,688.00 | 1,707.00 | 1,646.00 | 1,659.00 | 1,659.00 | -1.13% | 23,600 |
| Aug 6, 2026 | 1,638.00 | 1,678.00 | 1,633.00 | 1,678.00 | 1,678.00 | 1.33% | 21,900 |
| Aug 5, 2026 | 1,670.00 | 1,679.00 | 1,652.00 | 1,656.00 | 1,656.00 | -0.48% | 17,300 |
| Aug 4, 2026 | 1,660.00 | 1,682.00 | 1,645.00 | 1,664.00 | 1,664.00 | 0.67% | 22,100 |
| Aug 3, 2026 | 1,691.00 | 1,696.00 | 1,632.00 | 1,653.00 | 1,653.00 | -3.22% | 33,600 |
| Jul 31, 2026 | 1,720.00 | 1,724.00 | 1,701.00 | 1,708.00 | 1,708.00 | -0.18% | 24,200 |
| Jul 30, 2026 | 1,710.00 | 1,723.00 | 1,695.00 | 1,711.00 | 1,711.00 | 0.71% | 26,900 |
| Jul 29, 2026 | 1,651.00 | 1,715.00 | 1,650.00 | 1,699.00 | 1,699.00 | 2.29% | 26,400 |
| Jul 28, 2026 | 1,657.00 | 1,695.00 | 1,636.00 | 1,661.00 | 1,661.00 | 0.24% | 29,900 |
| Jul 27, 2026 | 1,682.00 | 1,712.00 | 1,646.00 | 1,657.00 | 1,657.00 | 0.91% | 18,000 |
| Jul 24, 2026 | 1,632.00 | 1,649.00 | 1,593.00 | 1,642.00 | 1,642.00 | 0.61% | 20,500 |
| Jul 23, 2026 | 1,620.00 | 1,638.00 | 1,601.00 | 1,632.00 | 1,632.00 | 0.74% | 16,300 |
| Jul 22, 2026 | 1,648.00 | 1,683.00 | 1,617.00 | 1,620.00 | 1,620.00 | -1.70% | 17,500 |
| Jul 21, 2026 | 1,720.00 | 1,737.00 | 1,635.00 | 1,648.00 | 1,648.00 | -1.90% | 35,000 |
| Jul 17, 2026 | 1,713.00 | 1,729.00 | 1,656.00 | 1,680.00 | 1,680.00 | -1.93% | 42,400 |
| Jul 16, 2026 | 1,663.00 | 1,713.00 | 1,659.00 | 1,713.00 | 1,713.00 | 3.01% | 23,000 |
| Jul 15, 2026 | 1,667.00 | 1,671.00 | 1,648.00 | 1,663.00 | 1,663.00 | 0.54% | 11,500 |
| Jul 14, 2026 | 1,610.00 | 1,673.00 | 1,610.00 | 1,654.00 | 1,654.00 | 2.29% | 14,500 |
| Jul 13, 2026 | 1,649.00 | 1,650.00 | 1,610.00 | 1,617.00 | 1,617.00 | -0.49% | 12,400 |
| Jul 10, 2026 | 1,600.00 | 1,639.00 | 1,600.00 | 1,625.00 | 1,625.00 | 2.07% | 18,700 |
| Jul 9, 2026 | 1,545.00 | 1,607.00 | 1,545.00 | 1,592.00 | 1,592.00 | 1.47% | 15,900 |
| Jul 8, 2026 | 1,553.00 | 1,572.00 | 1,514.00 | 1,569.00 | 1,569.00 | 1.03% | 39,900 |
| Jul 7, 2026 | 1,566.00 | 1,589.00 | 1,523.00 | 1,553.00 | 1,553.00 | -1.46% | 37,800 |
| Jul 6, 2026 | 1,533.00 | 1,584.00 | 1,533.00 | 1,576.00 | 1,576.00 | 2.87% | 46,200 |
| Jul 3, 2026 | 1,485.00 | 1,548.00 | 1,463.00 | 1,532.00 | 1,532.00 | 0.52% | 35,300 |
| Jul 2, 2026 | 1,440.00 | 1,524.00 | 1,440.00 | 1,524.00 | 1,524.00 | 6.13% | 50,200 |
| Jul 1, 2026 | 1,409.00 | 1,436.00 | 1,395.00 | 1,436.00 | 1,436.00 | 1.92% | 32,600 |
| Jun 30, 2026 | 1,385.00 | 1,413.00 | 1,371.00 | 1,409.00 | 1,409.00 | 2.40% | 25,100 |
| Jun 29, 2026 | 1,330.00 | 1,387.00 | 1,330.00 | 1,376.00 | 1,376.00 | 3.69% | 25,000 |
| Jun 26, 2026 | 1,311.00 | 1,340.00 | 1,311.00 | 1,327.00 | 1,327.00 | -0.23% | 39,200 |
| Jun 25, 2026 | 1,353.00 | 1,368.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.64% | 32,400 |
| Jun 24, 2026 | 1,326.00 | 1,380.00 | 1,326.00 | 1,366.00 | 1,366.00 | 2.32% | 43,200 |
| Jun 23, 2026 | 1,319.00 | 1,343.00 | 1,310.00 | 1,335.00 | 1,335.00 | 0.91% | 17,400 |
| Jun 22, 2026 | 1,340.00 | 1,356.00 | 1,263.00 | 1,323.00 | 1,323.00 | -1.93% | 39,500 |
| Jun 19, 2026 | 1,291.00 | 1,355.00 | 1,282.00 | 1,349.00 | 1,349.00 | 3.93% | 77,700 |
| Jun 18, 2026 | 1,291.00 | 1,310.00 | 1,285.00 | 1,298.00 | 1,298.00 | 0.62% | 19,200 |
| Jun 17, 2026 | 1,328.00 | 1,332.00 | 1,289.00 | 1,290.00 | 1,290.00 | -2.86% | 28,100 |
| Jun 16, 2026 | 1,329.00 | 1,329.00 | 1,299.00 | 1,328.00 | 1,328.00 | - | 26,500 |
| Jun 15, 2026 | 1,312.00 | 1,347.00 | 1,312.00 | 1,328.00 | 1,328.00 | 1.14% | 17,200 |
| Jun 12, 2026 | 1,355.00 | 1,355.00 | 1,296.00 | 1,313.00 | 1,313.00 | -1.65% | 30,100 |
| Jun 11, 2026 | 1,348.00 | 1,348.00 | 1,320.00 | 1,335.00 | 1,335.00 | -0.89% | 29,400 |
| Jun 10, 2026 | 1,371.00 | 1,378.00 | 1,344.00 | 1,347.00 | 1,347.00 | -2.18% | 32,800 |
| Jun 9, 2026 | 1,392.00 | 1,403.00 | 1,377.00 | 1,377.00 | 1,377.00 | -1.01% | 20,100 |
| Jun 8, 2026 | 1,410.00 | 1,424.00 | 1,383.00 | 1,391.00 | 1,391.00 | -2.11% | 31,500 |