tiprankstipranks
Trending News
More News >
TECHNOLOGIES,Inc. (JP:5248)
:5248
Japanese Market
Advertisement

TECHNOLOGIES,Inc. (5248) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 28, 2025
785.00
789.00
772.00
784.00
784.00
+1.42%
164,900
0.75
Jul 25, 2025
785.00
795.00
770.00
773.00
773.00
-1.53%
114,900
0.53
Jul 24, 2025
788.00
793.00
776.00
785.00
785.00
+1.55%
89,200
0.41
Jul 23, 2025
796.00
796.00
771.00
773.00
773.00
-1.28%
102,100
0.47
Jul 22, 2025
783.00
799.00
770.00
783.00
783.00
+0.26%
154,400
0.72
Jul 18, 2025
797.00
803.00
765.00
781.00
781.00
-1.88%
210,600
1.00
Jul 17, 2025
820.00
826.00
795.00
796.00
796.00
-2.93%
272,500
1.32
Jul 16, 2025
838.00
845.00
798.00
820.00
820.00
-2.15%
369,800
1.84
Jul 15, 2025
871.00
925.00
827.00
838.00
838.00
-4.01%
1,043,900
5.67
Jul 14, 2025
876.00
890.00
870.00
873.00
873.00
-0.11%
166,600
0.92
Jul 11, 2025
881.00
888.00
867.00
874.00
874.00
-1.02%
126,700
0.70
Jul 10, 2025
863.00
895.00
862.00
883.00
883.00
+1.85%
263,100
1.49
Jul 09, 2025
864.00
883.00
857.00
867.00
867.00
-1.37%
296,500
1.72
Jul 08, 2025
877.00
893.00
862.00
879.00
879.00
+0.23%
313,500
1.84
Jul 07, 2025
902.00
912.00
869.00
877.00
877.00
-1.13%
355,800
2.14
Jul 04, 2025
855.00
909.00
849.00
887.00
887.00
+3.86%
477,300
2.99
Jul 03, 2025
902.00
913.00
842.00
854.00
854.00
-4.26%
854,100
5.76
Jul 02, 2025
871.00
910.00
865.00
892.00
892.00
+2.65%
445,000
3.12
Jul 01, 2025
895.00
923.00
865.00
869.00
869.00
-2.91%
218,000
1.55
Jun 30, 2025
901.00
914.00
877.00
895.00
895.00
+2.29%
247,700
1.80
Jun 27, 2025
906.00
919.00
867.00
875.00
875.00
-1.91%
318,800
2.40
Jun 26, 2025
914.00
923.00
862.00
892.00
892.00
-1.65%
363,600
2.84
Jun 25, 2025
904.00
907.00
885.00
907.00
907.00
+1.11%
213,900
1.70
Jun 24, 2025
928.00
939.00
889.00
897.00
897.00
-3.55%
251,300
2.06
Jun 23, 2025
927.00
941.00
902.00
930.00
930.00
+4.49%
461,800
4.02
Jun 20, 2025
810.00
930.00
810.00
890.00
890.00
+10.97%
1,422,400
15.16
Jun 19, 2025
797.00
807.00
785.00
802.00
802.00
+1.65%
232,100
2.47
Jun 18, 2025
802.00
812.00
784.00
789.00
789.00
-1.50%
116,400
1.10
Jun 17, 2025
797.00
804.00
792.00
801.00
801.00
+0.13%
69,400
0.66
Jun 16, 2025
827.00
833.00
789.00
800.00
800.00
-3.15%
327,600
3.25
Jun 13, 2025
828.00
871.00
803.00
826.00
826.00
+1.23%
521,000
5.60
Jun 12, 2025
804.00
824.00
798.00
816.00
816.00
+1.49%
95,900
1.02
Jun 11, 2025
792.00
804.00
783.00
804.00
804.00
+2.94%
482,400
5.53
Jun 10, 2025
797.00
809.00
779.00
781.00
781.00
-2.25%
118,400
1.38
Jun 09, 2025
800.00
813.00
792.00
799.00
799.00
+2.30%
166,800
2.01
Jun 06, 2025
785.00
811.00
775.00
781.00
781.00
-2.01%
423,000
5.54
Jun 05, 2025
722.00
865.00
712.00
797.00
797.00
+11.47%
1,039,400
15.56
Jun 04, 2025
726.00
726.00
714.00
715.00
715.00
-0.28%
25,600
0.38
Jun 03, 2025
719.00
719.00
707.00
717.00
717.00
+0.14%
29,300
0.43
Jun 02, 2025
723.00
726.00
712.00
716.00
716.00
-0.14%
87,200
1.29
May 30, 2025
713.00
717.00
706.00
717.00
717.00
+0.70%
25,200
0.37
May 29, 2025
703.00
721.00
702.00
712.00
712.00
+1.42%
136,700
2.06
May 28, 2025
710.00
710.00
699.00
702.00
702.00
-0.14%
17,200
0.26
May 27, 2025
702.00
720.00
698.00
703.00
703.00
+0.43%
75,200
1.15
May 26, 2025
695.00
700.00
688.00
700.00
700.00
+0.86%
10,800
0.16
May 23, 2025
694.00
694.00
687.00
694.00
694.00
+0.14%
18,100
0.27
May 22, 2025
687.00
693.00
687.00
693.00
693.00
-0.14%
8,100
0.12
May 21, 2025
692.00
695.00
687.00
694.00
694.00
0.00%
20,100
0.30
May 20, 2025
695.00
695.00
689.00
694.00
694.00
-0.57%
16,700
0.25
May 19, 2025
693.00
703.00
693.00
698.00
698.00
-0.14%
13,200
0.19
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis