TECHNOLOGIES, Inc. (TYO:5248)
Japan
· Delayed Price · Currency is JPY 545.00
+11.00 (2.06%)
Mar 10, 2026, 3:30 PM JST
TECHNOLOGIES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 551.00 | 551.00 | 536.00 | 542.00 | - | 1.50% | 11,400 |
| Mar 9, 2026 | 518.00 | 534.00 | 513.00 | 534.00 | 534.00 | -0.74% | 83,400 |
| Mar 6, 2026 | 530.00 | 543.00 | 523.00 | 538.00 | 538.00 | 0.94% | 38,600 |
| Mar 5, 2026 | 528.00 | 543.00 | 525.00 | 533.00 | 533.00 | 4.92% | 55,500 |
| Mar 4, 2026 | 518.00 | 518.00 | 498.00 | 508.00 | 508.00 | -2.68% | 268,800 |
| Mar 3, 2026 | 541.00 | 541.00 | 521.00 | 522.00 | 522.00 | -3.69% | 105,800 |
| Mar 2, 2026 | 548.00 | 562.00 | 530.00 | 542.00 | 542.00 | -0.73% | 142,400 |
| Feb 27, 2026 | 552.00 | 571.00 | 536.00 | 546.00 | 546.00 | - | 432,200 |
| Feb 26, 2026 | 536.00 | 633.00 | 533.00 | 546.00 | 546.00 | 2.44% | 1,359,300 |
| Feb 25, 2026 | 524.00 | 536.00 | 517.00 | 533.00 | 533.00 | 3.70% | 79,900 |
| Feb 24, 2026 | 522.00 | 525.00 | 510.00 | 514.00 | 514.00 | - | 149,100 |
| Feb 20, 2026 | 525.00 | 530.00 | 514.00 | 514.00 | 514.00 | -2.84% | 33,500 |
| Feb 19, 2026 | 520.00 | 531.00 | 517.00 | 529.00 | 529.00 | 0.95% | 32,700 |
| Feb 18, 2026 | 522.00 | 525.00 | 515.00 | 524.00 | 524.00 | 2.34% | 48,900 |
| Feb 17, 2026 | 521.00 | 524.00 | 511.00 | 512.00 | 512.00 | -2.10% | 86,500 |
| Feb 16, 2026 | 523.00 | 525.00 | 511.00 | 523.00 | 523.00 | - | 73,900 |
| Feb 13, 2026 | 538.00 | 538.00 | 514.00 | 523.00 | 523.00 | -2.79% | 64,900 |
| Feb 12, 2026 | 544.00 | 544.00 | 532.00 | 538.00 | 538.00 | 0.75% | 46,400 |
| Feb 10, 2026 | 528.00 | 541.00 | 528.00 | 534.00 | 534.00 | 2.50% | 105,200 |
| Feb 9, 2026 | 519.00 | 522.00 | 511.00 | 521.00 | 521.00 | 1.96% | 39,100 |
| Feb 6, 2026 | 506.00 | 511.00 | 500.00 | 511.00 | 511.00 | 0.79% | 39,800 |
| Feb 5, 2026 | 512.00 | 522.00 | 502.00 | 507.00 | 507.00 | 1.00% | 142,200 |
| Feb 4, 2026 | 520.00 | 520.00 | 502.00 | 502.00 | 502.00 | -3.46% | 51,000 |
| Feb 3, 2026 | 522.00 | 523.00 | 515.00 | 520.00 | 520.00 | -0.38% | 44,500 |
| Feb 2, 2026 | 538.00 | 539.00 | 520.00 | 522.00 | 522.00 | -2.97% | 77,700 |
| Jan 30, 2026 | 556.00 | 557.00 | 534.00 | 538.00 | 538.00 | -3.24% | 73,200 |
| Jan 29, 2026 | 553.00 | 564.00 | 530.00 | 556.00 | 556.00 | -2.28% | 146,400 |
| Jan 28, 2026 | 596.00 | 596.00 | 567.00 | 569.00 | 569.00 | -4.85% | 145,600 |
| Jan 27, 2026 | 600.00 | 600.00 | 595.00 | 598.00 | 598.00 | - | 50,900 |
| Jan 26, 2026 | 600.00 | 603.00 | 596.00 | 598.00 | 598.00 | 0.34% | 88,400 |
| Jan 23, 2026 | 602.00 | 602.00 | 594.00 | 596.00 | 596.00 | -0.83% | 84,700 |
| Jan 22, 2026 | 598.00 | 601.00 | 595.00 | 601.00 | 601.00 | 0.50% | 66,200 |
| Jan 21, 2026 | 603.00 | 608.00 | 595.00 | 598.00 | 598.00 | -0.83% | 70,000 |
| Jan 20, 2026 | 600.00 | 608.00 | 593.00 | 603.00 | 603.00 | 0.50% | 90,900 |
| Jan 19, 2026 | 586.00 | 631.00 | 585.00 | 600.00 | 600.00 | 3.81% | 271,300 |
| Jan 16, 2026 | 584.00 | 585.00 | 569.00 | 578.00 | 578.00 | -0.17% | 126,900 |
| Jan 15, 2026 | 550.00 | 579.00 | 550.00 | 579.00 | 579.00 | 6.63% | 234,400 |
| Jan 14, 2026 | 531.00 | 548.00 | 529.00 | 543.00 | 543.00 | 2.65% | 205,500 |
| Jan 13, 2026 | 524.00 | 535.00 | 513.00 | 529.00 | 529.00 | 2.92% | 195,400 |
| Jan 9, 2026 | 505.00 | 516.00 | 503.00 | 514.00 | 514.00 | 2.59% | 130,900 |
| Jan 8, 2026 | 501.00 | 505.00 | 491.00 | 501.00 | 501.00 | 0.40% | 142,000 |
| Jan 7, 2026 | 500.00 | 507.00 | 495.00 | 499.00 | 499.00 | 0.40% | 148,800 |
| Jan 6, 2026 | 489.00 | 502.00 | 489.00 | 497.00 | 497.00 | 2.47% | 109,000 |
| Jan 5, 2026 | 491.00 | 497.00 | 479.00 | 485.00 | 485.00 | 1.25% | 272,700 |
| Dec 30, 2025 | 485.00 | 489.00 | 479.00 | 479.00 | 479.00 | -2.24% | 183,600 |
| Dec 29, 2025 | 490.00 | 505.00 | 482.00 | 490.00 | 490.00 | 2.51% | 208,200 |
| Dec 26, 2025 | 486.00 | 486.00 | 475.00 | 478.00 | 478.00 | -1.04% | 267,600 |
| Dec 25, 2025 | 479.00 | 486.00 | 468.00 | 483.00 | 483.00 | 1.68% | 237,100 |
| Dec 24, 2025 | 470.00 | 489.00 | 469.00 | 475.00 | 475.00 | 2.81% | 277,300 |
| Dec 23, 2025 | 473.00 | 482.00 | 452.00 | 462.00 | 462.00 | -1.70% | 353,400 |
| Dec 22, 2025 | 490.00 | 492.00 | 470.00 | 470.00 | 470.00 | -3.69% | 222,600 |
| Dec 19, 2025 | 486.00 | 504.00 | 485.00 | 488.00 | 488.00 | 2.09% | 177,200 |
| Dec 18, 2025 | 481.00 | 483.00 | 472.00 | 478.00 | 478.00 | -0.42% | 264,800 |
| Dec 17, 2025 | 493.00 | 500.00 | 478.00 | 480.00 | 480.00 | -1.84% | 208,000 |
| Dec 16, 2025 | 501.00 | 510.00 | 486.00 | 489.00 | 489.00 | -2.40% | 380,800 |
| Dec 15, 2025 | 540.00 | 560.00 | 499.00 | 501.00 | 501.00 | -7.39% | 442,100 |
| Dec 12, 2025 | 548.00 | 556.00 | 540.00 | 541.00 | 541.00 | -1.46% | 122,200 |
| Dec 11, 2025 | 546.00 | 550.00 | 541.00 | 549.00 | 549.00 | 1.10% | 62,200 |
| Dec 10, 2025 | 542.00 | 543.00 | 536.00 | 543.00 | 543.00 | 0.56% | 68,700 |
| Dec 9, 2025 | 560.00 | 560.00 | 535.00 | 540.00 | 540.00 | -2.88% | 219,400 |
| Dec 8, 2025 | 557.00 | 561.00 | 555.00 | 556.00 | 556.00 | -0.18% | 62,900 |
| Dec 5, 2025 | 549.00 | 559.00 | 546.00 | 557.00 | 557.00 | 1.83% | 199,900 |
| Dec 4, 2025 | 536.00 | 552.00 | 536.00 | 547.00 | 547.00 | 2.05% | 76,200 |
| Dec 3, 2025 | 548.00 | 550.00 | 536.00 | 536.00 | 536.00 | -1.47% | 167,300 |
| Dec 2, 2025 | 571.00 | 571.00 | 534.00 | 544.00 | 544.00 | -4.73% | 287,200 |
| Dec 1, 2025 | 586.00 | 587.00 | 568.00 | 571.00 | 571.00 | -2.06% | 129,000 |
| Nov 28, 2025 | 580.00 | 588.00 | 580.00 | 583.00 | 583.00 | -0.51% | 103,300 |
| Nov 27, 2025 | 582.00 | 590.00 | 582.00 | 586.00 | 586.00 | 0.69% | 57,800 |
| Nov 26, 2025 | 586.00 | 586.00 | 570.00 | 582.00 | 582.00 | 0.87% | 131,500 |
| Nov 25, 2025 | 601.00 | 602.00 | 573.00 | 577.00 | 577.00 | -3.35% | 89,900 |
| Nov 21, 2025 | 580.00 | 597.00 | 580.00 | 597.00 | 597.00 | 2.23% | 38,500 |
| Nov 20, 2025 | 586.00 | 591.00 | 581.00 | 584.00 | 584.00 | 1.04% | 57,100 |
| Nov 19, 2025 | 577.00 | 584.00 | 572.00 | 578.00 | 578.00 | 1.05% | 69,300 |
| Nov 18, 2025 | 581.00 | 583.00 | 569.00 | 572.00 | 572.00 | -0.35% | 109,000 |
| Nov 17, 2025 | 602.00 | 602.00 | 573.00 | 574.00 | 574.00 | -4.49% | 194,700 |
| Nov 14, 2025 | 611.00 | 615.00 | 599.00 | 601.00 | 601.00 | -1.64% | 88,300 |
| Nov 13, 2025 | 626.00 | 626.00 | 611.00 | 611.00 | 611.00 | -2.40% | 235,800 |
| Nov 12, 2025 | 614.00 | 635.00 | 611.00 | 626.00 | 626.00 | 1.79% | 113,200 |
| Nov 11, 2025 | 618.00 | 618.00 | 608.00 | 615.00 | 615.00 | - | 77,400 |
| Nov 10, 2025 | 608.00 | 617.00 | 608.00 | 615.00 | 615.00 | 1.99% | 61,900 |
| Nov 7, 2025 | 606.00 | 614.00 | 602.00 | 603.00 | 603.00 | -0.50% | 84,700 |
| Nov 6, 2025 | 613.00 | 613.00 | 606.00 | 606.00 | 606.00 | - | 35,000 |
| Nov 5, 2025 | 617.00 | 617.00 | 595.00 | 606.00 | 606.00 | -1.94% | 106,800 |
| Nov 4, 2025 | 626.00 | 626.00 | 613.00 | 618.00 | 618.00 | -1.12% | 51,500 |
| Oct 31, 2025 | 619.00 | 635.00 | 617.00 | 625.00 | 625.00 | 1.13% | 56,400 |
| Oct 30, 2025 | 609.00 | 618.00 | 607.00 | 618.00 | 618.00 | 1.64% | 52,200 |
| Oct 29, 2025 | 617.00 | 619.00 | 603.00 | 608.00 | 608.00 | -1.78% | 104,500 |
| Oct 28, 2025 | 631.00 | 631.00 | 616.00 | 619.00 | 619.00 | -1.43% | 70,700 |
| Oct 27, 2025 | 629.00 | 637.00 | 623.00 | 628.00 | 628.00 | -0.16% | 59,600 |
| Oct 24, 2025 | 645.00 | 645.00 | 627.00 | 629.00 | 629.00 | -1.41% | 71,900 |
| Oct 23, 2025 | 648.00 | 680.00 | 638.00 | 638.00 | 638.00 | -0.93% | 171,500 |
| Oct 22, 2025 | 648.00 | 654.00 | 644.00 | 644.00 | 644.00 | -0.77% | 26,600 |
| Oct 21, 2025 | 638.00 | 649.00 | 636.00 | 649.00 | 649.00 | 1.88% | 33,300 |
| Oct 20, 2025 | 637.00 | 643.00 | 633.00 | 637.00 | 637.00 | 1.43% | 39,200 |
| Oct 17, 2025 | 633.00 | 636.00 | 622.00 | 628.00 | 628.00 | -0.63% | 52,400 |
| Oct 16, 2025 | 635.00 | 642.00 | 631.00 | 632.00 | 632.00 | -0.47% | 48,000 |
| Oct 15, 2025 | 622.00 | 641.00 | 619.00 | 635.00 | 635.00 | 3.76% | 87,100 |
| Oct 14, 2025 | 652.00 | 654.00 | 603.00 | 612.00 | 612.00 | -7.55% | 348,900 |
| Oct 10, 2025 | 672.00 | 673.00 | 657.00 | 662.00 | 662.00 | -1.49% | 65,300 |
| Oct 9, 2025 | 683.00 | 683.00 | 671.00 | 672.00 | 672.00 | -0.88% | 41,600 |