Human Technologies, Inc. (TYO:5621)
Japan · Delayed Price · Currency is JPY 1,529.00
+18.00 (1.19%)
May 7, 2026, 3:30 PM JST
Human Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,510.00 | 1,537.00 | 1,492.00 | 1,529.00 | 1,529.00 | 1.19% | 35,300 |
| May 1, 2026 | 1,488.00 | 1,529.00 | 1,474.00 | 1,511.00 | 1,511.00 | 1.82% | 58,700 |
| Apr 30, 2026 | 1,489.00 | 1,500.00 | 1,459.00 | 1,484.00 | 1,484.00 | -0.34% | 66,400 |
| Apr 28, 2026 | 1,473.00 | 1,506.00 | 1,461.00 | 1,489.00 | 1,489.00 | 0.61% | 28,800 |
| Apr 27, 2026 | 1,475.00 | 1,495.00 | 1,463.00 | 1,480.00 | 1,480.00 | 0.61% | 39,900 |
| Apr 24, 2026 | 1,491.00 | 1,492.00 | 1,471.00 | 1,471.00 | 1,471.00 | -1.28% | 33,400 |
| Apr 23, 2026 | 1,512.00 | 1,523.00 | 1,488.00 | 1,490.00 | 1,490.00 | -2.17% | 34,500 |
| Apr 22, 2026 | 1,509.00 | 1,540.00 | 1,506.00 | 1,523.00 | 1,523.00 | 0.93% | 25,700 |
| Apr 21, 2026 | 1,520.00 | 1,539.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.67% | 26,000 |
| Apr 20, 2026 | 1,505.00 | 1,506.00 | 1,491.00 | 1,499.00 | 1,499.00 | 0.27% | 18,900 |
| Apr 17, 2026 | 1,508.00 | 1,517.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.45% | 28,400 |
| Apr 16, 2026 | 1,520.00 | 1,537.00 | 1,509.00 | 1,517.00 | 1,517.00 | 0.66% | 24,800 |
| Apr 15, 2026 | 1,506.00 | 1,532.00 | 1,501.00 | 1,507.00 | 1,507.00 | 0.20% | 21,100 |
| Apr 14, 2026 | 1,542.00 | 1,542.00 | 1,492.00 | 1,504.00 | 1,504.00 | 0.13% | 13,300 |
| Apr 13, 2026 | 1,490.00 | 1,506.00 | 1,471.00 | 1,502.00 | 1,502.00 | 1.14% | 29,800 |
| Apr 10, 2026 | 1,516.00 | 1,526.00 | 1,476.00 | 1,485.00 | 1,485.00 | -2.04% | 44,900 |
| Apr 9, 2026 | 1,541.00 | 1,541.00 | 1,509.00 | 1,516.00 | 1,516.00 | -2.13% | 14,500 |
| Apr 8, 2026 | 1,547.00 | 1,557.00 | 1,528.00 | 1,549.00 | 1,549.00 | 2.18% | 35,500 |
| Apr 7, 2026 | 1,482.00 | 1,526.00 | 1,482.00 | 1,516.00 | 1,516.00 | 1.07% | 22,300 |
| Apr 6, 2026 | 1,461.00 | 1,505.00 | 1,461.00 | 1,500.00 | 1,500.00 | 1.42% | 14,700 |
| Apr 3, 2026 | 1,447.00 | 1,500.00 | 1,447.00 | 1,479.00 | 1,479.00 | 2.57% | 34,900 |
| Apr 2, 2026 | 1,485.00 | 1,497.00 | 1,437.00 | 1,442.00 | 1,442.00 | -2.90% | 52,700 |
| Apr 1, 2026 | 1,445.00 | 1,495.00 | 1,445.00 | 1,485.00 | 1,485.00 | 2.77% | 25,300 |
| Mar 31, 2026 | 1,453.00 | 1,465.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.55% | 31,400 |
| Mar 30, 2026 | 1,485.00 | 1,485.00 | 1,417.00 | 1,453.00 | 1,453.00 | -4.72% | 41,400 |
| Mar 27, 2026 | 1,503.00 | 1,537.00 | 1,495.00 | 1,525.00 | 1,497.00 | -0.13% | 38,100 |
| Mar 26, 2026 | 1,563.00 | 1,563.00 | 1,500.00 | 1,527.00 | 1,498.96 | -2.30% | 72,500 |
| Mar 25, 2026 | 1,585.00 | 1,585.00 | 1,552.00 | 1,563.00 | 1,534.30 | 0.84% | 33,500 |
| Mar 24, 2026 | 1,540.00 | 1,564.00 | 1,535.00 | 1,550.00 | 1,521.54 | 1.17% | 47,100 |
| Mar 23, 2026 | 1,485.00 | 1,557.00 | 1,485.00 | 1,532.00 | 1,503.87 | 0.46% | 60,800 |
| Mar 19, 2026 | 1,550.00 | 1,567.00 | 1,513.00 | 1,525.00 | 1,497.00 | -1.87% | 45,700 |
| Mar 18, 2026 | 1,541.00 | 1,559.00 | 1,506.00 | 1,554.00 | 1,525.47 | 3.53% | 86,700 |
| Mar 17, 2026 | 1,526.00 | 1,526.00 | 1,501.00 | 1,501.00 | 1,473.44 | 0.07% | 31,400 |
| Mar 16, 2026 | 1,513.00 | 1,546.00 | 1,495.00 | 1,500.00 | 1,472.46 | -1.19% | 34,100 |
| Mar 13, 2026 | 1,486.00 | 1,526.00 | 1,481.00 | 1,518.00 | 1,490.13 | 0.53% | 47,700 |
| Mar 12, 2026 | 1,541.00 | 1,541.00 | 1,501.00 | 1,510.00 | 1,482.28 | -2.01% | 41,300 |
| Mar 11, 2026 | 1,522.00 | 1,556.00 | 1,522.00 | 1,541.00 | 1,512.71 | 0.98% | 31,300 |
| Mar 10, 2026 | 1,540.00 | 1,546.00 | 1,493.00 | 1,526.00 | 1,497.98 | -0.33% | 72,500 |
| Mar 9, 2026 | 1,523.00 | 1,566.00 | 1,506.00 | 1,531.00 | 1,502.89 | 0.92% | 122,700 |
| Mar 6, 2026 | 1,465.00 | 1,529.00 | 1,465.00 | 1,517.00 | 1,489.15 | 2.50% | 85,800 |
| Mar 5, 2026 | 1,420.00 | 1,510.00 | 1,420.00 | 1,480.00 | 1,452.83 | 6.25% | 50,700 |
| Mar 4, 2026 | 1,409.00 | 1,469.00 | 1,382.00 | 1,393.00 | 1,367.42 | -4.06% | 53,700 |
| Mar 3, 2026 | 1,469.00 | 1,486.00 | 1,436.00 | 1,452.00 | 1,425.34 | -1.22% | 84,300 |
| Mar 2, 2026 | 1,476.00 | 1,500.00 | 1,455.00 | 1,470.00 | 1,443.01 | -0.41% | 67,000 |
| Feb 27, 2026 | 1,500.00 | 1,510.00 | 1,456.00 | 1,476.00 | 1,448.90 | -1.60% | 58,100 |
| Feb 26, 2026 | 1,445.00 | 1,503.00 | 1,445.00 | 1,500.00 | 1,472.46 | 2.81% | 53,900 |
| Feb 25, 2026 | 1,430.00 | 1,463.00 | 1,418.00 | 1,459.00 | 1,432.21 | 2.60% | 64,400 |
| Feb 24, 2026 | 1,403.00 | 1,439.00 | 1,396.00 | 1,422.00 | 1,395.89 | 0.21% | 101,300 |
| Feb 20, 2026 | 1,421.00 | 1,442.00 | 1,402.00 | 1,419.00 | 1,392.95 | -0.49% | 70,500 |
| Feb 19, 2026 | 1,394.00 | 1,439.00 | 1,378.00 | 1,426.00 | 1,399.82 | 2.00% | 104,800 |