Want to see JP:5248 full AI Analyst Report?
TECHNOLOGIES,Inc. (5248) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 483.00 | 496.00 | 483.00 | 490.00 | 490.00 | +1.45% | 16,100 | 0.77 |
| Nov 04, 2026 | 493.00 | 496.00 | 480.00 | 483.00 | 483.00 | -0.41% | 28,900 | 1.39 |
| Nov 03, 2026 | 485.00 | 491.00 | 485.00 | 485.00 | 485.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 491.00 | 491.00 | 485.00 | 485.00 | 485.00 | -2.81% | 16,500 | 0.77 |
| Oct 30, 2026 | 510.00 | 510.00 | 495.00 | 499.00 | 499.00 | -1.77% | 5,700 | 0.26 |
| Oct 29, 2026 | 502.00 | 508.00 | 490.00 | 508.00 | 508.00 | +1.20% | 35,700 | 1.55 |
| Oct 28, 2026 | 493.00 | 504.00 | 493.00 | 502.00 | 502.00 | +1.21% | 20,200 | 0.85 |
| Oct 27, 2026 | 488.00 | 496.00 | 483.00 | 496.00 | 496.00 | +1.43% | 13,000 | 0.48 |
| Oct 26, 2026 | 478.00 | 492.00 | 478.00 | 489.00 | 489.00 | +2.30% | 31,600 | 0.99 |
| Oct 23, 2026 | 496.00 | 496.00 | 478.00 | 478.00 | 478.00 | -2.05% | 36,400 | 1.12 |
| Oct 22, 2026 | 497.00 | 503.00 | 481.00 | 488.00 | 488.00 | -1.61% | 42,300 | 1.30 |
| Oct 21, 2026 | 504.00 | 506.00 | 496.00 | 496.00 | 496.00 | -1.59% | 26,800 | 0.83 |
| Oct 20, 2026 | 517.00 | 522.00 | 499.00 | 504.00 | 504.00 | -3.45% | 43,800 | 1.32 |
| Oct 19, 2026 | 517.00 | 522.00 | 515.00 | 522.00 | 522.00 | +1.56% | 26,900 | 0.80 |
| Oct 16, 2026 | 500.00 | 514.00 | 500.00 | 514.00 | 514.00 | +4.90% | 25,000 | 0.75 |
| Oct 15, 2026 | 498.00 | 498.00 | 487.00 | 490.00 | 490.00 | -2.39% | 30,000 | 0.91 |
| Oct 14, 2026 | 505.00 | 506.00 | 499.00 | 502.00 | 502.00 | +0.00% | 14,700 | 0.44 |
| Oct 13, 2026 | 501.00 | 510.00 | 501.00 | 502.00 | 502.00 | -1.18% | 22,500 | 0.66 |
| Oct 12, 2026 | 508.00 | 509.00 | 503.00 | 508.00 | 508.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 503.00 | 509.00 | 503.00 | 508.00 | 508.00 | +1.20% | 17,100 | 0.49 |
| Oct 08, 2026 | 504.00 | 510.00 | 499.00 | 502.00 | 502.00 | -1.57% | 21,600 | 0.61 |
| Oct 07, 2026 | 510.00 | 512.00 | 505.00 | 510.00 | 510.00 | +0.00% | 10,300 | 0.28 |
| Oct 06, 2026 | 509.00 | 517.00 | 507.00 | 510.00 | 510.00 | +0.20% | 15,700 | 0.43 |
| Oct 05, 2026 | 510.00 | 510.00 | 502.00 | 509.00 | 509.00 | +0.20% | 15,000 | 0.41 |
| Oct 02, 2026 | 514.00 | 514.00 | 508.00 | 508.00 | 508.00 | -1.17% | 6,200 | 0.17 |
| Oct 01, 2026 | 506.00 | 514.00 | 506.00 | 514.00 | 514.00 | +1.98% | 15,400 | 0.41 |
| Sep 30, 2026 | 506.00 | 510.00 | 504.00 | 504.00 | 504.00 | -0.20% | 12,400 | 0.33 |
| Sep 29, 2026 | 514.00 | 514.00 | 505.00 | 505.00 | 505.00 | -1.75% | 12,900 | 0.34 |
| Sep 28, 2026 | 522.00 | 523.00 | 514.00 | 514.00 | 514.00 | -1.53% | 13,800 | 0.36 |
| Sep 25, 2026 | 523.00 | 523.00 | 517.00 | 522.00 | 522.00 | -0.19% | 6,300 | 0.16 |
| Sep 24, 2026 | 520.00 | 523.00 | 517.00 | 523.00 | 523.00 | +1.16% | 14,900 | 0.38 |
| Sep 23, 2026 | 510.00 | 520.00 | 509.00 | 517.00 | 517.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 510.00 | 520.00 | 509.00 | 517.00 | 517.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 510.00 | 520.00 | 509.00 | 517.00 | 517.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 510.00 | 520.00 | 509.00 | 517.00 | 517.00 | +0.19% | 23,900 | 0.57 |
| Sep 17, 2026 | 506.00 | 518.00 | 506.00 | 516.00 | 516.00 | +0.00% | 14,800 | 0.35 |
| Sep 16, 2026 | 514.00 | 518.00 | 506.00 | 516.00 | 516.00 | -0.58% | 6,500 | 0.15 |
| Sep 15, 2026 | 508.00 | 519.00 | 497.00 | 519.00 | 519.00 | +3.59% | 32,800 | 0.78 |
| Sep 14, 2026 | 509.00 | 514.00 | 493.00 | 501.00 | 501.00 | -1.57% | 63,500 | 1.51 |
| Sep 11, 2026 | 508.00 | 516.00 | 505.00 | 509.00 | 509.00 | -0.59% | 19,600 | 0.47 |
| Sep 10, 2026 | 512.00 | 512.00 | 506.00 | 512.00 | 512.00 | +0.00% | 9,200 | 0.21 |
| Sep 09, 2026 | 505.00 | 514.00 | 504.00 | 512.00 | 512.00 | +1.99% | 19,700 | 0.46 |
| Sep 08, 2026 | 506.00 | 510.00 | 502.00 | 502.00 | 502.00 | -0.79% | 9,000 | 0.21 |
| Sep 07, 2026 | 502.00 | 510.00 | 500.00 | 506.00 | 506.00 | +0.00% | 30,900 | 0.71 |
| Sep 04, 2026 | 502.00 | 513.00 | 502.00 | 506.00 | 506.00 | +0.60% | 17,100 | 0.39 |
| Sep 03, 2026 | 504.00 | 509.00 | 503.00 | 503.00 | 503.00 | -0.40% | 6,300 | 0.14 |
| Sep 02, 2026 | 515.00 | 515.00 | 503.00 | 505.00 | 505.00 | -1.94% | 16,000 | 0.35 |
| Sep 01, 2026 | 528.00 | 528.00 | 513.00 | 515.00 | 515.00 | -0.58% | 8,700 | 0.18 |
| Aug 31, 2026 | 503.00 | 522.00 | 501.00 | 518.00 | 518.00 | +0.97% | 51,700 | 1.08 |
| Aug 28, 2026 | 501.00 | 520.00 | 501.00 | 513.00 | 513.00 | +2.40% | 40,700 | 0.85 |
