Human Technologies, Inc. (TYO:5621)
Japan
· Delayed Price · Currency is JPY 1,489.00
+9.00 (0.61%)
Apr 28, 2026, 3:30 PM JST
Human Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 1,380.00 | 1,405.00 | 1,369.00 | 1,398.00 | 1,372.33 | -0.43% | 86,500 |
| Feb 17, 2026 | 1,391.00 | 1,443.00 | 1,365.00 | 1,404.00 | 1,378.22 | 3.16% | 146,500 |
| Feb 16, 2026 | 1,489.00 | 1,529.00 | 1,327.00 | 1,361.00 | 1,336.01 | -17.71% | 373,800 |
| Feb 13, 2026 | 1,730.00 | 1,746.00 | 1,653.00 | 1,654.00 | 1,623.63 | -4.89% | 140,700 |
| Feb 12, 2026 | 1,773.00 | 1,786.00 | 1,733.00 | 1,739.00 | 1,707.07 | -1.92% | 74,400 |
| Feb 10, 2026 | 1,750.00 | 1,807.00 | 1,750.00 | 1,773.00 | 1,740.45 | 0.62% | 34,600 |
| Feb 9, 2026 | 1,720.00 | 1,766.00 | 1,719.00 | 1,762.00 | 1,729.65 | 3.46% | 41,600 |
| Feb 6, 2026 | 1,741.00 | 1,764.00 | 1,698.00 | 1,703.00 | 1,671.73 | -4.00% | 58,300 |
| Feb 5, 2026 | 1,720.00 | 1,786.00 | 1,698.00 | 1,774.00 | 1,741.43 | 3.44% | 45,200 |
| Feb 4, 2026 | 1,736.00 | 1,752.00 | 1,665.00 | 1,715.00 | 1,683.51 | -3.43% | 102,900 |
| Feb 3, 2026 | 1,818.00 | 1,840.00 | 1,776.00 | 1,776.00 | 1,743.39 | -2.15% | 40,900 |
| Feb 2, 2026 | 1,820.00 | 1,847.00 | 1,804.00 | 1,815.00 | 1,781.68 | -0.27% | 26,500 |
| Jan 30, 2026 | 1,801.00 | 1,837.00 | 1,801.00 | 1,820.00 | 1,786.58 | 0.39% | 30,000 |
| Jan 29, 2026 | 1,826.00 | 1,871.00 | 1,799.00 | 1,813.00 | 1,779.71 | -0.77% | 48,200 |
| Jan 28, 2026 | 1,836.00 | 1,856.00 | 1,805.00 | 1,827.00 | 1,793.46 | -1.03% | 35,100 |
| Jan 27, 2026 | 1,833.00 | 1,855.00 | 1,820.00 | 1,846.00 | 1,812.11 | 0.71% | 24,900 |
| Jan 26, 2026 | 1,826.00 | 1,865.00 | 1,799.00 | 1,833.00 | 1,799.34 | -1.29% | 34,600 |
| Jan 23, 2026 | 1,860.00 | 1,896.00 | 1,836.00 | 1,857.00 | 1,822.90 | -0.05% | 24,600 |
| Jan 22, 2026 | 1,822.00 | 1,861.00 | 1,806.00 | 1,858.00 | 1,823.89 | 3.16% | 20,400 |
| Jan 21, 2026 | 1,834.00 | 1,854.00 | 1,797.00 | 1,801.00 | 1,767.93 | -3.43% | 30,000 |
| Jan 20, 2026 | 1,882.00 | 1,924.00 | 1,855.00 | 1,865.00 | 1,830.76 | -1.06% | 31,600 |
| Jan 19, 2026 | 1,886.00 | 1,900.00 | 1,873.00 | 1,885.00 | 1,850.39 | -0.79% | 25,300 |
| Jan 16, 2026 | 1,910.00 | 1,922.00 | 1,889.00 | 1,900.00 | 1,865.11 | -1.09% | 30,600 |
| Jan 15, 2026 | 1,870.00 | 1,929.00 | 1,870.00 | 1,921.00 | 1,885.73 | 2.18% | 37,700 |
| Jan 14, 2026 | 1,887.00 | 1,905.00 | 1,872.00 | 1,880.00 | 1,845.48 | -0.37% | 25,700 |
| Jan 13, 2026 | 1,925.00 | 1,925.00 | 1,887.00 | 1,887.00 | 1,852.35 | -0.68% | 26,500 |
| Jan 9, 2026 | 1,912.00 | 1,912.00 | 1,892.00 | 1,900.00 | 1,865.11 | -0.63% | 29,400 |
| Jan 8, 2026 | 1,907.00 | 1,925.00 | 1,887.00 | 1,912.00 | 1,876.89 | 0.74% | 17,900 |
| Jan 7, 2026 | 1,878.00 | 1,900.00 | 1,852.00 | 1,898.00 | 1,863.15 | 1.06% | 19,200 |
| Jan 6, 2026 | 1,878.00 | 1,907.00 | 1,862.00 | 1,878.00 | 1,843.52 | 2.18% | 29,000 |
| Jan 5, 2026 | 1,900.00 | 1,900.00 | 1,830.00 | 1,838.00 | 1,804.25 | -1.61% | 38,600 |
| Dec 30, 2025 | 1,885.00 | 1,899.00 | 1,868.00 | 1,868.00 | 1,833.70 | -1.32% | 21,700 |
| Dec 29, 2025 | 1,880.00 | 1,925.00 | 1,877.00 | 1,893.00 | 1,858.24 | -0.11% | 24,100 |
| Dec 26, 2025 | 1,900.00 | 1,917.00 | 1,887.00 | 1,895.00 | 1,860.21 | -0.26% | 23,000 |
| Dec 25, 2025 | 1,901.00 | 1,909.00 | 1,878.00 | 1,900.00 | 1,865.11 | 0.53% | 38,600 |
| Dec 24, 2025 | 1,874.00 | 1,903.00 | 1,860.00 | 1,890.00 | 1,855.30 | 0.85% | 30,800 |
| Dec 23, 2025 | 1,841.00 | 1,877.00 | 1,825.00 | 1,874.00 | 1,839.59 | 4.05% | 36,800 |
| Dec 22, 2025 | 1,832.00 | 1,832.00 | 1,784.00 | 1,801.00 | 1,767.93 | -1.69% | 72,800 |
| Dec 19, 2025 | 1,751.00 | 1,832.00 | 1,738.00 | 1,832.00 | 1,798.36 | 4.87% | 81,900 |
| Dec 18, 2025 | 1,694.00 | 1,774.00 | 1,686.00 | 1,747.00 | 1,714.92 | 1.98% | 56,100 |
| Dec 17, 2025 | 1,662.00 | 1,729.00 | 1,661.00 | 1,713.00 | 1,681.55 | 3.13% | 85,000 |
| Dec 16, 2025 | 1,658.00 | 1,690.00 | 1,638.00 | 1,661.00 | 1,630.50 | -2.98% | 146,200 |
| Dec 15, 2025 | 1,670.00 | 1,716.00 | 1,666.00 | 1,712.00 | 1,680.57 | 1.42% | 44,400 |
| Dec 12, 2025 | 1,723.00 | 1,739.00 | 1,676.00 | 1,688.00 | 1,657.01 | -1.86% | 91,900 |
| Dec 11, 2025 | 1,790.00 | 1,797.00 | 1,714.00 | 1,720.00 | 1,688.42 | -4.50% | 77,400 |
| Dec 10, 2025 | 1,790.00 | 1,810.00 | 1,773.00 | 1,801.00 | 1,767.93 | 1.01% | 30,000 |
| Dec 9, 2025 | 1,811.00 | 1,818.00 | 1,777.00 | 1,783.00 | 1,750.26 | -2.19% | 25,100 |
| Dec 8, 2025 | 1,816.00 | 1,844.00 | 1,811.00 | 1,823.00 | 1,789.53 | 0.39% | 32,600 |
| Dec 5, 2025 | 1,799.00 | 1,835.00 | 1,798.00 | 1,816.00 | 1,782.66 | 1.62% | 69,500 |
| Dec 4, 2025 | 1,780.00 | 1,819.00 | 1,780.00 | 1,787.00 | 1,754.19 | -0.28% | 50,500 |
| Dec 3, 2025 | 1,790.00 | 1,811.00 | 1,780.00 | 1,792.00 | 1,759.10 | 0.22% | 51,000 |
| Dec 2, 2025 | 1,871.00 | 1,888.00 | 1,788.00 | 1,788.00 | 1,755.17 | -4.99% | 73,400 |
| Dec 1, 2025 | 1,870.00 | 1,892.00 | 1,850.00 | 1,882.00 | 1,847.45 | 0.43% | 55,300 |