Human Technologies,Inc. 5621
TSE · Japan · Technology Services
¥1,558.00-20.00 (-1.27%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,578.00 | +1.28% | ¥1,558.00 | ¥1,580.00 | ¥1,501.00 | 16.50K |
| 2026-09-30 | ¥1,558.00 | 0.00% | ¥1,573.00 | ¥1,584.00 | ¥1,485.00 | 11.80K |
| 2026-09-29 | ¥1,558.00 | -1.77% | ¥1,578.00 | ¥1,644.00 | ¥1,525.00 | 7.00K |
| 2026-09-28 | ¥1,586.00 | -1.86% | ¥1,616.00 | ¥1,647.00 | ¥1,585.00 | 38.40K |
| 2026-09-25 | ¥1,616.00 | -0.37% | ¥1,613.00 | ¥1,633.00 | ¥1,594.00 | 26.90K |
| 2026-09-24 | ¥1,622.00 | +1.57% | ¥1,597.00 | ¥1,634.00 | ¥1,597.00 | 46.70K |
| 2026-09-18 | ¥1,597.00 | +2.11% | ¥1,576.00 | ¥1,600.00 | ¥1,571.00 | 15.10K |
| 2026-09-17 | ¥1,564.00 | +0.90% | ¥1,561.00 | ¥1,590.00 | ¥1,532.00 | 20.80K |
| 2026-09-16 | ¥1,550.00 | -2.08% | ¥1,585.00 | ¥1,598.00 | ¥1,536.00 | 15.50K |
| 2026-09-15 | ¥1,583.00 | +0.19% | ¥1,598.00 | ¥1,622.00 | ¥1,558.00 | 30.90K |
| 2026-09-14 | ¥1,580.00 | +5.05% | ¥1,500.00 | ¥1,580.00 | ¥1,500.00 | 20.60K |
| 2026-09-11 | ¥1,504.00 | -2.08% | ¥1,508.00 | ¥1,565.00 | ¥1,481.00 | 29.20K |
| 2026-09-10 | ¥1,536.00 | +1.72% | ¥1,500.00 | ¥1,549.00 | ¥1,481.00 | 23.90K |
| 2026-09-09 | ¥1,510.00 | -1.88% | ¥1,523.00 | ¥1,540.00 | ¥1,510.00 | 8.70K |
| 2026-09-08 | ¥1,539.00 | -3.21% | ¥1,588.00 | ¥1,588.00 | ¥1,530.00 | 18.20K |
| 2026-09-07 | ¥1,590.00 | +0.82% | ¥1,577.00 | ¥1,599.00 | ¥1,576.00 | 9.70K |
| 2026-09-04 | ¥1,577.00 | -1.68% | ¥1,644.00 | ¥1,644.00 | ¥1,577.00 | 22.00K |
| 2026-09-03 | ¥1,604.00 | -0.50% | ¥1,692.00 | ¥1,692.00 | ¥1,591.00 | 16.80K |
| 2026-09-02 | ¥1,612.00 | -2.36% | ¥1,617.00 | ¥1,645.00 | ¥1,612.00 | 16.20K |
| 2026-09-01 | ¥1,651.00 | -1.61% | ¥1,665.00 | ¥1,685.00 | ¥1,651.00 | 12.80K |
| 2026-08-31 | ¥1,678.00 | -1.53% | ¥1,704.00 | ¥1,706.00 | ¥1,669.00 | 20.30K |
| 2026-08-28 | ¥1,704.00 | +4.54% | ¥1,650.00 | ¥1,720.00 | ¥1,648.00 | 41.40K |
| 2026-08-27 | ¥1,630.00 | +1.75% | ¥1,619.00 | ¥1,639.00 | ¥1,601.00 | 15.80K |
| 2026-08-26 | ¥1,602.00 | -2.44% | ¥1,630.00 | ¥1,651.00 | ¥1,602.00 | 9.10K |
| 2026-08-25 | ¥1,642.00 | -0.36% | ¥1,645.00 | ¥1,645.00 | ¥1,605.00 | 18.50K |
| 2026-08-24 | ¥1,648.00 | +1.10% | ¥1,668.00 | ¥1,680.00 | ¥1,626.00 | 19.80K |
| 2026-08-21 | ¥1,630.00 | -0.43% | ¥1,636.00 | ¥1,680.00 | ¥1,607.00 | 27.90K |
| 2026-08-20 | ¥1,637.00 | +3.09% | ¥1,581.00 | ¥1,638.00 | ¥1,581.00 | 29.20K |
| 2026-08-19 | ¥1,588.00 | +1.53% | ¥1,561.00 | ¥1,604.00 | ¥1,552.00 | 25.30K |
| 2026-08-18 | ¥1,564.00 | -1.32% | ¥1,595.00 | ¥1,619.00 | ¥1,552.00 | 40.70K |
| 2026-08-17 | ¥1,585.00 | -7.58% | ¥1,635.00 | ¥1,670.00 | ¥1,566.00 | 88.90K |
| 2026-08-14 | ¥1,715.00 | +2.69% | ¥1,676.00 | ¥1,743.00 | ¥1,673.00 | 24.00K |
| 2026-08-13 | ¥1,670.00 | -2.00% | ¥1,744.00 | ¥1,744.00 | ¥1,665.00 | 20.10K |
| 2026-08-12 | ¥1,704.00 | +2.84% | ¥1,670.00 | ¥1,723.00 | ¥1,662.00 | 24.30K |
| 2026-08-10 | ¥1,657.00 | -0.12% | ¥1,664.00 | ¥1,673.00 | ¥1,621.00 | 31.00K |
| 2026-08-07 | ¥1,659.00 | -1.13% | ¥1,688.00 | ¥1,707.00 | ¥1,646.00 | 23.60K |
| 2026-08-06 | ¥1,678.00 | +1.33% | ¥1,638.00 | ¥1,678.00 | ¥1,633.00 | 21.90K |
| 2026-08-05 | ¥1,656.00 | -0.48% | ¥1,670.00 | ¥1,679.00 | ¥1,652.00 | 17.30K |
| 2026-08-04 | ¥1,664.00 | +0.67% | ¥1,660.00 | ¥1,682.00 | ¥1,645.00 | 22.10K |
| 2026-08-03 | ¥1,653.00 | -3.22% | ¥1,691.00 | ¥1,696.00 | ¥1,632.00 | 33.60K |
| 2026-07-31 | ¥1,708.00 | -0.18% | ¥1,720.00 | ¥1,724.00 | ¥1,701.00 | 24.20K |
| 2026-07-30 | ¥1,711.00 | +0.71% | ¥1,710.00 | ¥1,723.00 | ¥1,695.00 | 26.90K |
| 2026-07-29 | ¥1,699.00 | +2.29% | ¥1,651.00 | ¥1,715.00 | ¥1,650.00 | 26.40K |
| 2026-07-28 | ¥1,661.00 | +0.24% | ¥1,657.00 | ¥1,695.00 | ¥1,636.00 | 29.90K |
| 2026-07-27 | ¥1,657.00 | +0.91% | ¥1,682.00 | ¥1,712.00 | ¥1,646.00 | 18.00K |
| 2026-07-24 | ¥1,642.00 | +0.61% | ¥1,632.00 | ¥1,649.00 | ¥1,593.00 | 20.50K |
| 2026-07-23 | ¥1,632.00 | +0.74% | ¥1,620.00 | ¥1,638.00 | ¥1,601.00 | 16.30K |
| 2026-07-22 | ¥1,620.00 | -1.70% | ¥1,648.00 | ¥1,683.00 | ¥1,617.00 | 17.50K |
| 2026-07-21 | ¥1,648.00 | -1.90% | ¥1,720.00 | ¥1,737.00 | ¥1,635.00 | 35.00K |
| 2026-07-17 | ¥1,680.00 | -1.93% | ¥1,713.00 | ¥1,729.00 | ¥1,656.00 | 42.40K |
| 2026-07-16 | ¥1,713.00 | +3.01% | ¥1,663.00 | ¥1,713.00 | ¥1,659.00 | 23.00K |
| 2026-07-15 | ¥1,663.00 | +0.54% | ¥1,667.00 | ¥1,671.00 | ¥1,648.00 | 11.50K |
| 2026-07-14 | ¥1,654.00 | +2.29% | ¥1,610.00 | ¥1,673.00 | ¥1,610.00 | 14.50K |
| 2026-07-13 | ¥1,617.00 | -0.49% | ¥1,649.00 | ¥1,650.00 | ¥1,610.00 | 12.40K |
| 2026-07-10 | ¥1,625.00 | +2.07% | ¥1,600.00 | ¥1,639.00 | ¥1,600.00 | 18.70K |
| 2026-07-09 | ¥1,592.00 | +1.47% | ¥1,545.00 | ¥1,607.00 | ¥1,545.00 | 15.90K |
| 2026-07-08 | ¥1,569.00 | +1.03% | ¥1,553.00 | ¥1,572.00 | ¥1,514.00 | 39.90K |
| 2026-07-07 | ¥1,553.00 | -1.46% | ¥1,566.00 | ¥1,589.00 | ¥1,523.00 | 37.80K |
| 2026-07-06 | ¥1,576.00 | +2.87% | ¥1,533.00 | ¥1,584.00 | ¥1,533.00 | 46.20K |
| 2026-07-03 | ¥1,532.00 | +0.52% | ¥1,485.00 | ¥1,548.00 | ¥1,463.00 | 35.30K |
| 2026-07-02 | ¥1,524.00 | +6.13% | ¥1,440.00 | ¥1,524.00 | ¥1,440.00 | 50.20K |
| 2026-07-01 | ¥1,436.00 | +1.92% | ¥1,409.00 | ¥1,436.00 | ¥1,395.00 | 32.60K |
| 2026-06-30 | ¥1,409.00 | +2.40% | ¥1,385.00 | ¥1,413.00 | ¥1,371.00 | 25.10K |
| 2026-06-29 | ¥1,376.00 | +3.69% | ¥1,330.00 | ¥1,387.00 | ¥1,330.00 | 25.00K |
| 2026-06-26 | ¥1,327.00 | -0.23% | ¥1,311.00 | ¥1,340.00 | ¥1,311.00 | 39.20K |
| 2026-06-25 | ¥1,330.00 | -2.64% | ¥1,353.00 | ¥1,368.00 | ¥1,330.00 | 32.40K |
| 2026-06-24 | ¥1,366.00 | +2.32% | ¥1,326.00 | ¥1,380.00 | ¥1,326.00 | 43.20K |
| 2026-06-23 | ¥1,335.00 | +0.91% | ¥1,319.00 | ¥1,343.00 | ¥1,310.00 | 17.40K |
| 2026-06-22 | ¥1,323.00 | -1.93% | ¥1,340.00 | ¥1,356.00 | ¥1,263.00 | 39.50K |
| 2026-06-19 | ¥1,349.00 | +3.93% | ¥1,291.00 | ¥1,355.00 | ¥1,282.00 | 77.70K |
| 2026-06-18 | ¥1,298.00 | +0.62% | ¥1,291.00 | ¥1,310.00 | ¥1,285.00 | 19.20K |
| 2026-06-17 | ¥1,290.00 | -2.86% | ¥1,328.00 | ¥1,332.00 | ¥1,289.00 | 28.10K |
| 2026-06-16 | ¥1,328.00 | 0.00% | ¥1,329.00 | ¥1,329.00 | ¥1,299.00 | 26.50K |
| 2026-06-15 | ¥1,328.00 | +1.14% | ¥1,312.00 | ¥1,347.00 | ¥1,312.00 | 17.20K |
| 2026-06-12 | ¥1,313.00 | -1.65% | ¥1,355.00 | ¥1,355.00 | ¥1,296.00 | 30.10K |
| 2026-06-11 | ¥1,335.00 | -0.89% | ¥1,348.00 | ¥1,348.00 | ¥1,320.00 | 29.40K |
| 2026-06-10 | ¥1,347.00 | -2.18% | ¥1,371.00 | ¥1,378.00 | ¥1,344.00 | 32.80K |
| 2026-06-09 | ¥1,377.00 | -1.01% | ¥1,392.00 | ¥1,403.00 | ¥1,377.00 | 20.10K |
| 2026-06-08 | ¥1,391.00 | -2.11% | ¥1,410.00 | ¥1,424.00 | ¥1,383.00 | 31.50K |
| 2026-06-05 | ¥1,421.00 | +0.78% | ¥1,419.00 | ¥1,444.00 | ¥1,409.00 | 19.70K |
| 2026-06-04 | ¥1,410.00 | +2.03% | ¥1,369.00 | ¥1,429.00 | ¥1,369.00 | 26.10K |
| 2026-06-03 | ¥1,382.00 | -3.29% | ¥1,399.00 | ¥1,400.00 | ¥1,366.00 | 37.80K |
| 2026-06-02 | ¥1,429.00 | +3.18% | ¥1,385.00 | ¥1,438.00 | ¥1,385.00 | 268.90K |
| 2026-06-01 | ¥1,385.00 | +2.37% | ¥1,368.00 | ¥1,420.00 | ¥1,368.00 | 54.10K |
| 2026-05-29 | ¥1,353.00 | +1.73% | ¥1,317.00 | ¥1,376.00 | ¥1,317.00 | 37.90K |
| 2026-05-28 | ¥1,330.00 | -0.37% | ¥1,337.00 | ¥1,353.00 | ¥1,311.00 | 27.60K |
| 2026-05-27 | ¥1,335.00 | +0.15% | ¥1,339.00 | ¥1,346.00 | ¥1,321.00 | 26.40K |
| 2026-05-26 | ¥1,333.00 | -1.77% | ¥1,355.00 | ¥1,355.00 | ¥1,307.00 | 47.60K |
| 2026-05-25 | ¥1,357.00 | -4.23% | ¥1,387.00 | ¥1,417.00 | ¥1,330.00 | 64.10K |
| 2026-05-22 | ¥1,417.00 | +2.83% | ¥1,381.00 | ¥1,427.00 | ¥1,372.00 | 78.80K |