Human Technologies, Inc. (TYO:5621)
Japan
· Delayed Price · Currency is JPY 1,531.00
+14.00 (0.92%)
Mar 9, 2026, 3:30 PM JST
Human Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,523.00 | 1,566.00 | 1,506.00 | 1,531.00 | 1,531.00 | 0.92% | 122,700 |
| Mar 6, 2026 | 1,465.00 | 1,529.00 | 1,465.00 | 1,517.00 | 1,517.00 | 2.50% | 85,800 |
| Mar 5, 2026 | 1,420.00 | 1,510.00 | 1,420.00 | 1,480.00 | 1,480.00 | 6.25% | 50,700 |
| Mar 4, 2026 | 1,409.00 | 1,469.00 | 1,382.00 | 1,393.00 | 1,393.00 | -4.06% | 53,700 |
| Mar 3, 2026 | 1,469.00 | 1,486.00 | 1,436.00 | 1,452.00 | 1,452.00 | -1.22% | 84,300 |
| Mar 2, 2026 | 1,476.00 | 1,500.00 | 1,455.00 | 1,470.00 | 1,470.00 | -0.41% | 67,000 |
| Feb 27, 2026 | 1,500.00 | 1,510.00 | 1,456.00 | 1,476.00 | 1,476.00 | -1.60% | 58,100 |
| Feb 26, 2026 | 1,445.00 | 1,503.00 | 1,445.00 | 1,500.00 | 1,500.00 | 2.81% | 53,900 |
| Feb 25, 2026 | 1,430.00 | 1,463.00 | 1,418.00 | 1,459.00 | 1,459.00 | 2.60% | 64,400 |
| Feb 24, 2026 | 1,403.00 | 1,439.00 | 1,396.00 | 1,422.00 | 1,422.00 | 0.21% | 101,300 |
| Feb 20, 2026 | 1,421.00 | 1,442.00 | 1,402.00 | 1,419.00 | 1,419.00 | -0.49% | 70,500 |
| Feb 19, 2026 | 1,394.00 | 1,439.00 | 1,378.00 | 1,426.00 | 1,426.00 | 2.00% | 104,800 |
| Feb 18, 2026 | 1,380.00 | 1,405.00 | 1,369.00 | 1,398.00 | 1,398.00 | -0.43% | 86,500 |
| Feb 17, 2026 | 1,391.00 | 1,443.00 | 1,365.00 | 1,404.00 | 1,404.00 | 3.16% | 146,500 |
| Feb 16, 2026 | 1,489.00 | 1,529.00 | 1,327.00 | 1,361.00 | 1,361.00 | -17.71% | 373,800 |
| Feb 13, 2026 | 1,730.00 | 1,746.00 | 1,653.00 | 1,654.00 | 1,654.00 | -4.89% | 140,700 |
| Feb 12, 2026 | 1,773.00 | 1,786.00 | 1,733.00 | 1,739.00 | 1,739.00 | -1.92% | 74,400 |
| Feb 10, 2026 | 1,750.00 | 1,807.00 | 1,750.00 | 1,773.00 | 1,773.00 | 0.62% | 34,600 |
| Feb 9, 2026 | 1,720.00 | 1,766.00 | 1,719.00 | 1,762.00 | 1,762.00 | 3.46% | 41,600 |
| Feb 6, 2026 | 1,741.00 | 1,764.00 | 1,698.00 | 1,703.00 | 1,703.00 | -4.00% | 58,300 |
| Feb 5, 2026 | 1,720.00 | 1,786.00 | 1,698.00 | 1,774.00 | 1,774.00 | 3.44% | 45,200 |
| Feb 4, 2026 | 1,736.00 | 1,752.00 | 1,665.00 | 1,715.00 | 1,715.00 | -3.43% | 102,900 |
| Feb 3, 2026 | 1,818.00 | 1,840.00 | 1,776.00 | 1,776.00 | 1,776.00 | -2.15% | 40,900 |
| Feb 2, 2026 | 1,820.00 | 1,847.00 | 1,804.00 | 1,815.00 | 1,815.00 | -0.27% | 26,500 |
| Jan 30, 2026 | 1,801.00 | 1,837.00 | 1,801.00 | 1,820.00 | 1,820.00 | 0.39% | 30,000 |
| Jan 29, 2026 | 1,826.00 | 1,871.00 | 1,799.00 | 1,813.00 | 1,813.00 | -0.77% | 48,200 |
| Jan 28, 2026 | 1,836.00 | 1,856.00 | 1,805.00 | 1,827.00 | 1,827.00 | -1.03% | 35,100 |
| Jan 27, 2026 | 1,833.00 | 1,855.00 | 1,820.00 | 1,846.00 | 1,846.00 | 0.71% | 24,900 |
| Jan 26, 2026 | 1,826.00 | 1,865.00 | 1,799.00 | 1,833.00 | 1,833.00 | -1.29% | 34,600 |
| Jan 23, 2026 | 1,860.00 | 1,896.00 | 1,836.00 | 1,857.00 | 1,857.00 | -0.05% | 24,600 |
| Jan 22, 2026 | 1,822.00 | 1,861.00 | 1,806.00 | 1,858.00 | 1,858.00 | 3.16% | 20,400 |
| Jan 21, 2026 | 1,834.00 | 1,854.00 | 1,797.00 | 1,801.00 | 1,801.00 | -3.43% | 30,000 |
| Jan 20, 2026 | 1,882.00 | 1,924.00 | 1,855.00 | 1,865.00 | 1,865.00 | -1.06% | 31,600 |
| Jan 19, 2026 | 1,886.00 | 1,900.00 | 1,873.00 | 1,885.00 | 1,885.00 | -0.79% | 25,300 |
| Jan 16, 2026 | 1,910.00 | 1,922.00 | 1,889.00 | 1,900.00 | 1,900.00 | -1.09% | 30,600 |
| Jan 15, 2026 | 1,870.00 | 1,929.00 | 1,870.00 | 1,921.00 | 1,921.00 | 2.18% | 37,700 |
| Jan 14, 2026 | 1,887.00 | 1,905.00 | 1,872.00 | 1,880.00 | 1,880.00 | -0.37% | 25,700 |
| Jan 13, 2026 | 1,925.00 | 1,925.00 | 1,887.00 | 1,887.00 | 1,887.00 | -0.68% | 26,500 |
| Jan 9, 2026 | 1,912.00 | 1,912.00 | 1,892.00 | 1,900.00 | 1,900.00 | -0.63% | 29,400 |
| Jan 8, 2026 | 1,907.00 | 1,925.00 | 1,887.00 | 1,912.00 | 1,912.00 | 0.74% | 17,900 |
| Jan 7, 2026 | 1,878.00 | 1,900.00 | 1,852.00 | 1,898.00 | 1,898.00 | 1.06% | 19,200 |
| Jan 6, 2026 | 1,878.00 | 1,907.00 | 1,862.00 | 1,878.00 | 1,878.00 | 2.18% | 29,000 |
| Jan 5, 2026 | 1,900.00 | 1,900.00 | 1,830.00 | 1,838.00 | 1,838.00 | -1.61% | 38,600 |
| Dec 30, 2025 | 1,885.00 | 1,899.00 | 1,868.00 | 1,868.00 | 1,868.00 | -1.32% | 21,700 |
| Dec 29, 2025 | 1,880.00 | 1,925.00 | 1,877.00 | 1,893.00 | 1,893.00 | -0.11% | 24,100 |
| Dec 26, 2025 | 1,900.00 | 1,917.00 | 1,887.00 | 1,895.00 | 1,895.00 | -0.26% | 23,000 |
| Dec 25, 2025 | 1,901.00 | 1,909.00 | 1,878.00 | 1,900.00 | 1,900.00 | 0.53% | 38,600 |
| Dec 24, 2025 | 1,874.00 | 1,903.00 | 1,860.00 | 1,890.00 | 1,890.00 | 0.85% | 30,800 |
| Dec 23, 2025 | 1,841.00 | 1,877.00 | 1,825.00 | 1,874.00 | 1,874.00 | 4.05% | 36,800 |
| Dec 22, 2025 | 1,832.00 | 1,832.00 | 1,784.00 | 1,801.00 | 1,801.00 | -1.69% | 72,800 |
| Dec 19, 2025 | 1,751.00 | 1,832.00 | 1,738.00 | 1,832.00 | 1,832.00 | 4.87% | 81,900 |
| Dec 18, 2025 | 1,694.00 | 1,774.00 | 1,686.00 | 1,747.00 | 1,747.00 | 1.98% | 56,100 |
| Dec 17, 2025 | 1,662.00 | 1,729.00 | 1,661.00 | 1,713.00 | 1,713.00 | 3.13% | 85,000 |
| Dec 16, 2025 | 1,658.00 | 1,690.00 | 1,638.00 | 1,661.00 | 1,661.00 | -2.98% | 146,200 |
| Dec 15, 2025 | 1,670.00 | 1,716.00 | 1,666.00 | 1,712.00 | 1,712.00 | 1.42% | 44,400 |
| Dec 12, 2025 | 1,723.00 | 1,739.00 | 1,676.00 | 1,688.00 | 1,688.00 | -1.86% | 91,900 |
| Dec 11, 2025 | 1,790.00 | 1,797.00 | 1,714.00 | 1,720.00 | 1,720.00 | -4.50% | 77,400 |
| Dec 10, 2025 | 1,790.00 | 1,810.00 | 1,773.00 | 1,801.00 | 1,801.00 | 1.01% | 30,000 |
| Dec 9, 2025 | 1,811.00 | 1,818.00 | 1,777.00 | 1,783.00 | 1,783.00 | -2.19% | 25,100 |
| Dec 8, 2025 | 1,816.00 | 1,844.00 | 1,811.00 | 1,823.00 | 1,823.00 | 0.39% | 32,600 |
| Dec 5, 2025 | 1,799.00 | 1,835.00 | 1,798.00 | 1,816.00 | 1,816.00 | 1.62% | 69,500 |
| Dec 4, 2025 | 1,780.00 | 1,819.00 | 1,780.00 | 1,787.00 | 1,787.00 | -0.28% | 50,500 |
| Dec 3, 2025 | 1,790.00 | 1,811.00 | 1,780.00 | 1,792.00 | 1,792.00 | 0.22% | 51,000 |
| Dec 2, 2025 | 1,871.00 | 1,888.00 | 1,788.00 | 1,788.00 | 1,788.00 | -4.99% | 73,400 |
| Dec 1, 2025 | 1,870.00 | 1,892.00 | 1,850.00 | 1,882.00 | 1,882.00 | 0.43% | 55,300 |
| Nov 28, 2025 | 1,914.00 | 1,914.00 | 1,872.00 | 1,874.00 | 1,874.00 | -2.09% | 45,800 |
| Nov 27, 2025 | 1,873.00 | 1,919.00 | 1,870.00 | 1,914.00 | 1,914.00 | 1.11% | 91,000 |
| Nov 26, 2025 | 1,870.00 | 1,897.00 | 1,823.00 | 1,893.00 | 1,893.00 | 0.80% | 111,300 |
| Nov 25, 2025 | 1,990.00 | 1,990.00 | 1,850.00 | 1,878.00 | 1,878.00 | -5.53% | 105,900 |
| Nov 21, 2025 | 1,926.00 | 1,991.00 | 1,905.00 | 1,988.00 | 1,988.00 | 3.01% | 59,200 |
| Nov 20, 2025 | 1,925.00 | 1,971.00 | 1,905.00 | 1,930.00 | 1,930.00 | 0.31% | 57,800 |
| Nov 19, 2025 | 1,887.00 | 1,974.00 | 1,856.00 | 1,924.00 | 1,924.00 | 1.53% | 127,600 |
| Nov 18, 2025 | 1,912.00 | 1,940.00 | 1,853.00 | 1,895.00 | 1,895.00 | -2.92% | 170,600 |
| Nov 17, 2025 | 1,908.00 | 2,030.00 | 1,880.00 | 1,952.00 | 1,952.00 | -16.51% | 306,700 |
| Nov 14, 2025 | 2,353.00 | 2,363.00 | 2,280.00 | 2,338.00 | 2,338.00 | -0.76% | 99,000 |
| Nov 13, 2025 | 2,425.00 | 2,425.00 | 2,345.00 | 2,356.00 | 2,356.00 | -0.80% | 34,500 |
| Nov 12, 2025 | 2,395.00 | 2,421.00 | 2,360.00 | 2,375.00 | 2,375.00 | 0.42% | 30,500 |
| Nov 11, 2025 | 2,345.00 | 2,392.00 | 2,322.00 | 2,365.00 | 2,365.00 | 2.83% | 46,200 |
| Nov 10, 2025 | 2,252.00 | 2,321.00 | 2,252.00 | 2,300.00 | 2,300.00 | 2.31% | 21,800 |
| Nov 7, 2025 | 2,238.00 | 2,266.00 | 2,216.00 | 2,248.00 | 2,248.00 | -0.35% | 19,200 |
| Nov 6, 2025 | 2,266.00 | 2,279.00 | 2,240.00 | 2,256.00 | 2,256.00 | 0.40% | 26,500 |
| Nov 5, 2025 | 2,241.00 | 2,264.00 | 2,195.00 | 2,247.00 | 2,247.00 | 0.27% | 49,500 |
| Nov 4, 2025 | 2,297.00 | 2,305.00 | 2,220.00 | 2,241.00 | 2,241.00 | -3.11% | 124,600 |
| Oct 31, 2025 | 2,271.00 | 2,350.00 | 2,270.00 | 2,313.00 | 2,313.00 | 1.85% | 28,700 |
| Oct 30, 2025 | 2,259.00 | 2,314.00 | 2,250.00 | 2,271.00 | 2,271.00 | 0.89% | 35,600 |
| Oct 29, 2025 | 2,345.00 | 2,355.00 | 2,247.00 | 2,251.00 | 2,251.00 | -1.92% | 48,200 |
| Oct 28, 2025 | 2,429.00 | 2,479.00 | 2,295.00 | 2,295.00 | 2,295.00 | -5.28% | 43,800 |
| Oct 27, 2025 | 2,369.00 | 2,435.00 | 2,369.00 | 2,423.00 | 2,423.00 | 3.33% | 42,000 |
| Oct 24, 2025 | 2,321.00 | 2,354.00 | 2,305.00 | 2,345.00 | 2,345.00 | 1.12% | 24,900 |
| Oct 23, 2025 | 2,346.00 | 2,353.00 | 2,308.00 | 2,319.00 | 2,319.00 | -1.28% | 22,300 |
| Oct 22, 2025 | 2,349.00 | 2,373.00 | 2,318.00 | 2,349.00 | 2,349.00 | 1.25% | 34,200 |
| Oct 21, 2025 | 2,376.00 | 2,376.00 | 2,317.00 | 2,320.00 | 2,320.00 | -3.13% | 32,000 |
| Oct 20, 2025 | 2,293.00 | 2,395.00 | 2,284.00 | 2,395.00 | 2,395.00 | 5.74% | 36,400 |
| Oct 17, 2025 | 2,290.00 | 2,316.00 | 2,252.00 | 2,265.00 | 2,265.00 | -2.54% | 46,100 |
| Oct 16, 2025 | 2,322.00 | 2,343.00 | 2,305.00 | 2,324.00 | 2,324.00 | 0.13% | 41,100 |
| Oct 15, 2025 | 2,329.00 | 2,380.00 | 2,320.00 | 2,321.00 | 2,321.00 | 0.26% | 46,900 |
| Oct 14, 2025 | 2,387.00 | 2,391.00 | 2,279.00 | 2,315.00 | 2,315.00 | -4.54% | 140,700 |
| Oct 10, 2025 | 2,462.00 | 2,476.00 | 2,415.00 | 2,425.00 | 2,425.00 | -1.62% | 43,600 |
| Oct 9, 2025 | 2,476.00 | 2,480.00 | 2,450.00 | 2,465.00 | 2,465.00 | 0.53% | 16,200 |
| Oct 8, 2025 | 2,463.00 | 2,543.00 | 2,448.00 | 2,452.00 | 2,452.00 | 0.04% | 36,800 |