TECHNOLOGIES,Inc. 5248
TSE · Japan · Technology Services
¥508.00-6.00 (-1.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥508.00 | -1.17% | ¥514.00 | ¥514.00 | ¥508.00 | 6.20K |
| 2026-10-01 | ¥514.00 | +1.98% | ¥506.00 | ¥514.00 | ¥506.00 | 15.40K |
| 2026-09-30 | ¥504.00 | -0.20% | ¥506.00 | ¥510.00 | ¥504.00 | 12.40K |
| 2026-09-29 | ¥505.00 | -1.75% | ¥514.00 | ¥514.00 | ¥505.00 | 12.90K |
| 2026-09-28 | ¥514.00 | -1.53% | ¥522.00 | ¥523.00 | ¥514.00 | 13.80K |
| 2026-09-25 | ¥522.00 | -0.19% | ¥523.00 | ¥523.00 | ¥517.00 | 6.30K |
| 2026-09-24 | ¥523.00 | +1.16% | ¥520.00 | ¥523.00 | ¥517.00 | 14.90K |
| 2026-09-18 | ¥517.00 | +0.19% | ¥510.00 | ¥520.00 | ¥509.00 | 23.90K |
| 2026-09-17 | ¥516.00 | 0.00% | ¥506.00 | ¥518.00 | ¥506.00 | 14.80K |
| 2026-09-16 | ¥516.00 | -0.58% | ¥514.00 | ¥518.00 | ¥506.00 | 6.50K |
| 2026-09-15 | ¥519.00 | +3.59% | ¥508.00 | ¥519.00 | ¥497.00 | 32.80K |
| 2026-09-14 | ¥501.00 | -1.57% | ¥509.00 | ¥514.00 | ¥493.00 | 63.50K |
| 2026-09-11 | ¥509.00 | -0.59% | ¥508.00 | ¥516.00 | ¥505.00 | 19.60K |
| 2026-09-10 | ¥512.00 | 0.00% | ¥512.00 | ¥512.00 | ¥506.00 | 9.20K |
| 2026-09-09 | ¥512.00 | +1.99% | ¥505.00 | ¥514.00 | ¥504.00 | 19.70K |
| 2026-09-08 | ¥502.00 | -0.79% | ¥506.00 | ¥510.00 | ¥502.00 | 9.00K |
| 2026-09-07 | ¥506.00 | 0.00% | ¥502.00 | ¥510.00 | ¥500.00 | 30.90K |
| 2026-09-04 | ¥506.00 | +0.60% | ¥502.00 | ¥513.00 | ¥502.00 | 17.10K |
| 2026-09-03 | ¥503.00 | -0.40% | ¥504.00 | ¥509.00 | ¥503.00 | 6.30K |
| 2026-09-02 | ¥505.00 | -1.94% | ¥515.00 | ¥515.00 | ¥503.00 | 16.00K |
| 2026-09-01 | ¥515.00 | -0.58% | ¥528.00 | ¥528.00 | ¥513.00 | 8.70K |
| 2026-08-31 | ¥518.00 | +0.97% | ¥503.00 | ¥522.00 | ¥501.00 | 51.70K |
| 2026-08-28 | ¥513.00 | +2.40% | ¥501.00 | ¥520.00 | ¥501.00 | 40.70K |
| 2026-08-27 | ¥501.00 | -0.99% | ¥501.00 | ¥510.00 | ¥501.00 | 19.80K |
| 2026-08-26 | ¥506.00 | +1.20% | ¥496.00 | ¥506.00 | ¥496.00 | 10.70K |
| 2026-08-25 | ¥500.00 | +0.40% | ¥498.00 | ¥504.00 | ¥497.00 | 10.60K |
| 2026-08-24 | ¥498.00 | 0.00% | ¥498.00 | ¥506.00 | ¥498.00 | 18.10K |
| 2026-08-21 | ¥498.00 | 0.00% | ¥492.00 | ¥498.00 | ¥489.00 | 136.20K |
| 2026-08-20 | ¥498.00 | +2.68% | ¥490.00 | ¥498.00 | ¥487.00 | 13.00K |
| 2026-08-19 | ¥485.00 | -1.82% | ¥495.00 | ¥495.00 | ¥481.00 | 13.60K |
| 2026-08-18 | ¥494.00 | +1.02% | ¥490.00 | ¥495.00 | ¥486.00 | 20.30K |
| 2026-08-17 | ¥489.00 | -0.41% | ¥488.00 | ¥490.00 | ¥486.00 | 9.20K |
| 2026-08-14 | ¥491.00 | +2.08% | ¥478.00 | ¥491.00 | ¥478.00 | 11.50K |
| 2026-08-13 | ¥481.00 | -0.41% | ¥481.00 | ¥484.00 | ¥477.00 | 20.70K |
| 2026-08-12 | ¥483.00 | +2.77% | ¥473.00 | ¥486.00 | ¥467.00 | 64.10K |
| 2026-08-10 | ¥470.00 | +1.29% | ¥463.00 | ¥473.00 | ¥462.00 | 24.00K |
| 2026-08-07 | ¥464.00 | -0.85% | ¥468.00 | ¥469.00 | ¥463.00 | 12.80K |
| 2026-08-06 | ¥468.00 | +1.74% | ¥460.00 | ¥474.00 | ¥460.00 | 24.70K |
| 2026-08-05 | ¥460.00 | +2.00% | ¥459.00 | ¥467.00 | ¥453.00 | 32.00K |
| 2026-08-04 | ¥451.00 | -1.96% | ¥459.00 | ¥464.00 | ¥451.00 | 58.00K |
| 2026-08-03 | ¥460.00 | -3.16% | ¥476.00 | ¥476.00 | ¥456.00 | 85.80K |
| 2026-07-31 | ¥475.00 | +1.71% | ¥467.00 | ¥480.00 | ¥467.00 | 66.80K |
| 2026-07-30 | ¥467.00 | -12.55% | ¥486.00 | ¥492.00 | ¥456.00 | 234.30K |
| 2026-07-29 | ¥534.00 | +1.14% | ¥528.00 | ¥628.00 | ¥522.00 | 328.20K |
| 2026-07-28 | ¥528.00 | -1.12% | ¥534.00 | ¥545.00 | ¥528.00 | 63.10K |
| 2026-07-27 | ¥534.00 | +0.56% | ¥536.00 | ¥543.00 | ¥534.00 | 44.60K |
| 2026-07-24 | ¥531.00 | -0.19% | ¥539.00 | ¥539.00 | ¥530.00 | 26.20K |
| 2026-07-23 | ¥532.00 | +0.38% | ¥528.00 | ¥534.00 | ¥527.00 | 97.90K |
| 2026-07-22 | ¥530.00 | -2.03% | ¥536.00 | ¥537.00 | ¥526.00 | 36.80K |
| 2026-07-21 | ¥541.00 | +1.69% | ¥544.00 | ¥550.00 | ¥532.00 | 28.50K |
| 2026-07-17 | ¥532.00 | -3.97% | ¥554.00 | ¥554.00 | ¥530.00 | 59.60K |
| 2026-07-16 | ¥554.00 | -0.18% | ¥550.00 | ¥557.00 | ¥545.00 | 58.00K |
| 2026-07-15 | ¥555.00 | +1.83% | ¥550.00 | ¥557.00 | ¥541.00 | 49.50K |
| 2026-07-14 | ¥545.00 | +1.49% | ¥544.00 | ¥548.00 | ¥538.00 | 21.50K |
| 2026-07-13 | ¥537.00 | -0.74% | ¥545.00 | ¥552.00 | ¥533.00 | 44.30K |
| 2026-07-10 | ¥541.00 | +2.46% | ¥528.00 | ¥552.00 | ¥528.00 | 58.20K |
| 2026-07-09 | ¥528.00 | 0.00% | ¥528.00 | ¥533.00 | ¥528.00 | 14.40K |
| 2026-07-08 | ¥528.00 | -0.19% | ¥536.00 | ¥540.00 | ¥527.00 | 32.90K |
| 2026-07-07 | ¥529.00 | +0.38% | ¥530.00 | ¥535.00 | ¥523.00 | 24.80K |
| 2026-07-06 | ¥527.00 | -0.57% | ¥535.00 | ¥535.00 | ¥518.00 | 38.00K |
| 2026-07-03 | ¥530.00 | +3.31% | ¥520.00 | ¥530.00 | ¥518.00 | 36.90K |
| 2026-07-02 | ¥513.00 | +1.99% | ¥505.00 | ¥517.00 | ¥504.00 | 36.60K |
| 2026-07-01 | ¥503.00 | +0.20% | ¥500.00 | ¥510.00 | ¥499.00 | 17.20K |
| 2026-06-30 | ¥502.00 | +0.20% | ¥502.00 | ¥508.00 | ¥496.00 | 50.50K |
| 2026-06-29 | ¥501.00 | +4.59% | ¥479.00 | ¥506.00 | ¥479.00 | 55.20K |
| 2026-06-26 | ¥479.00 | +2.57% | ¥467.00 | ¥480.00 | ¥466.00 | 35.60K |
| 2026-06-25 | ¥467.00 | -2.91% | ¥480.00 | ¥481.00 | ¥467.00 | 56.80K |
| 2026-06-24 | ¥481.00 | +0.84% | ¥469.00 | ¥491.00 | ¥469.00 | 46.90K |
| 2026-06-23 | ¥477.00 | +1.27% | ¥472.00 | ¥477.00 | ¥467.00 | 25.00K |
| 2026-06-22 | ¥471.00 | +1.29% | ¥465.00 | ¥480.00 | ¥465.00 | 26.90K |
| 2026-06-19 | ¥465.00 | -0.64% | ¥470.00 | ¥470.00 | ¥464.00 | 28.60K |
| 2026-06-18 | ¥468.00 | -0.21% | ¥471.00 | ¥479.00 | ¥467.00 | 39.00K |
| 2026-06-17 | ¥469.00 | -0.64% | ¥473.00 | ¥486.00 | ¥466.00 | 44.30K |
| 2026-06-16 | ¥472.00 | +2.39% | ¥461.00 | ¥474.00 | ¥460.00 | 23.10K |
| 2026-06-15 | ¥461.00 | -6.30% | ¥485.00 | ¥485.00 | ¥460.00 | 77.10K |
| 2026-06-12 | ¥492.00 | +2.93% | ¥484.00 | ¥492.00 | ¥480.00 | 30.40K |
| 2026-06-11 | ¥478.00 | +1.06% | ¥470.00 | ¥479.00 | ¥468.00 | 20.10K |
| 2026-06-10 | ¥473.00 | -1.46% | ¥487.00 | ¥487.00 | ¥465.00 | 42.20K |
| 2026-06-09 | ¥480.00 | +1.27% | ¥483.00 | ¥485.00 | ¥474.00 | 24.20K |
| 2026-06-08 | ¥474.00 | -3.27% | ¥490.00 | ¥497.00 | ¥471.00 | 78.80K |
| 2026-06-05 | ¥490.00 | +1.24% | ¥490.00 | ¥506.00 | ¥484.00 | 88.50K |
| 2026-06-04 | ¥484.00 | +6.61% | ¥475.00 | ¥493.00 | ¥465.00 | 120.00K |
| 2026-06-03 | ¥454.00 | +3.18% | ¥448.00 | ¥459.00 | ¥442.00 | 48.90K |
| 2026-06-02 | ¥440.00 | -0.45% | ¥438.00 | ¥448.00 | ¥434.00 | 36.40K |
| 2026-06-01 | ¥442.00 | -4.54% | ¥470.00 | ¥470.00 | ¥434.00 | 80.30K |
| 2026-05-29 | ¥463.00 | +1.54% | ¥461.00 | ¥470.00 | ¥456.00 | 168.50K |
| 2026-05-28 | ¥456.00 | +1.33% | ¥455.00 | ¥465.00 | ¥453.00 | 46.70K |
| 2026-05-27 | ¥450.00 | -7.22% | ¥492.00 | ¥492.00 | ¥448.00 | 180.30K |
| 2026-05-26 | ¥485.00 | -1.82% | ¥496.00 | ¥501.00 | ¥465.00 | 117.60K |
| 2026-05-25 | ¥494.00 | -2.18% | ¥510.00 | ¥510.00 | ¥484.00 | 83.40K |