Human Technologies,Inc.(JP:5621)
Â¥1,749.00-56.00 (-3.10%)
JP:5621
Human Technologies,Inc. historical prices
Â¥1,749.00
At close:-56.00 (-3.10%)
Want to see JP:5621 full AI Analyst Report?
Human Technologies,Inc. (5621) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,805.00 | 1,805.00 | 1,744.00 | 1,749.00 | 1,749.00 | -3.10% | 6,400 | 0.26 |
| Nov 10, 2026 | 1,750.00 | 1,814.00 | 1,741.00 | 1,805.00 | 1,805.00 | +7.31% | 16,500 | 0.68 |
| Nov 09, 2026 | 1,722.00 | 1,741.00 | 1,709.00 | 1,721.00 | 1,721.00 | +2.32% | 9,800 | 0.40 |
| Nov 06, 2026 | 1,661.00 | 1,700.00 | 1,633.00 | 1,682.00 | 1,682.00 | -1.12% | 52,500 | 2.20 |
| Nov 05, 2026 | 1,720.00 | 1,750.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.93% | 39,100 | 1.65 |
| Nov 04, 2026 | 1,680.00 | 1,720.00 | 1,668.00 | 1,717.00 | 1,717.00 | +2.20% | 16,800 | 0.71 |
| Nov 03, 2026 | 1,680.00 | 1,713.00 | 1,635.00 | 1,680.00 | 1,680.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,713.00 | 1,713.00 | 1,635.00 | 1,680.00 | 1,680.00 | +0.18% | 27,100 | 1.13 |
| Oct 30, 2026 | 1,690.00 | 1,759.00 | 1,672.00 | 1,677.00 | 1,677.00 | -1.29% | 14,100 | 0.58 |
| Oct 29, 2026 | 1,703.00 | 1,715.00 | 1,668.00 | 1,699.00 | 1,699.00 | -0.29% | 34,200 | 1.42 |
| Oct 28, 2026 | 1,735.00 | 1,735.00 | 1,692.00 | 1,704.00 | 1,704.00 | -0.87% | 24,800 | 1.03 |
| Oct 27, 2026 | 1,725.00 | 1,738.00 | 1,713.00 | 1,719.00 | 1,719.00 | -0.98% | 8,100 | 0.33 |
| Oct 26, 2026 | 1,732.00 | 1,765.00 | 1,711.00 | 1,736.00 | 1,736.00 | +0.35% | 23,000 | 0.94 |
| Oct 23, 2026 | 1,711.00 | 1,749.00 | 1,705.00 | 1,730.00 | 1,730.00 | +1.11% | 24,400 | 0.99 |
| Oct 22, 2026 | 1,722.00 | 1,747.00 | 1,709.00 | 1,711.00 | 1,711.00 | +0.29% | 16,300 | 0.66 |
| Oct 21, 2026 | 1,686.00 | 1,725.00 | 1,686.00 | 1,706.00 | 1,706.00 | +1.97% | 21,100 | 0.86 |
| Oct 20, 2026 | 1,682.00 | 1,704.00 | 1,658.00 | 1,673.00 | 1,673.00 | -1.53% | 33,400 | 1.38 |
| Oct 19, 2026 | 1,683.00 | 1,720.00 | 1,659.00 | 1,699.00 | 1,699.00 | -0.18% | 23,700 | 0.98 |
| Oct 16, 2026 | 1,698.00 | 1,748.00 | 1,698.00 | 1,702.00 | 1,702.00 | +0.35% | 27,000 | 1.11 |
| Oct 15, 2026 | 1,641.00 | 1,726.00 | 1,639.00 | 1,696.00 | 1,696.00 | +0.89% | 32,900 | 1.38 |
| Oct 14, 2026 | 1,717.00 | 1,717.00 | 1,677.00 | 1,681.00 | 1,681.00 | -2.10% | 14,800 | 0.61 |
| Oct 13, 2026 | 1,673.00 | 1,720.00 | 1,673.00 | 1,717.00 | 1,717.00 | +2.63% | 25,900 | 1.07 |
| Oct 12, 2026 | 1,673.00 | 1,690.00 | 1,624.00 | 1,673.00 | 1,673.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,642.00 | 1,690.00 | 1,624.00 | 1,673.00 | 1,673.00 | +3.46% | 34,100 | 1.42 |
| Oct 08, 2026 | 1,626.00 | 1,710.00 | 1,603.00 | 1,617.00 | 1,617.00 | -0.37% | 192,000 | 9.05 |
| Oct 07, 2026 | 1,570.00 | 1,624.00 | 1,570.00 | 1,623.00 | 1,623.00 | +3.51% | 17,900 | 0.84 |
| Oct 06, 2026 | 1,560.00 | 1,600.00 | 1,560.00 | 1,568.00 | 1,568.00 | +0.71% | 8,600 | 0.40 |
| Oct 05, 2026 | 1,564.00 | 1,575.00 | 1,526.00 | 1,557.00 | 1,557.00 | -0.06% | 8,900 | 0.41 |
| Oct 02, 2026 | 1,583.00 | 1,605.00 | 1,549.00 | 1,558.00 | 1,558.00 | -1.27% | 19,800 | 0.90 |
| Oct 01, 2026 | 1,558.00 | 1,580.00 | 1,501.00 | 1,578.00 | 1,578.00 | +1.28% | 16,500 | 0.73 |
| Sep 30, 2026 | 1,573.00 | 1,584.00 | 1,485.00 | 1,558.00 | 1,558.00 | 0.00% | 11,800 | 0.51 |
| Sep 29, 2026 | 1,578.00 | 1,644.00 | 1,525.00 | 1,558.00 | 1,558.00 | -1.77% | 7,000 | 0.30 |
| Sep 28, 2026 | 1,616.00 | 1,647.00 | 1,585.00 | 1,586.00 | 1,586.00 | -1.86% | 38,400 | 1.63 |
| Sep 25, 2026 | 1,613.00 | 1,633.00 | 1,594.00 | 1,616.00 | 1,616.00 | -0.37% | 26,900 | 1.14 |
| Sep 24, 2026 | 1,597.00 | 1,634.00 | 1,597.00 | 1,622.00 | 1,622.00 | +1.57% | 46,700 | 2.01 |
| Sep 23, 2026 | 1,576.00 | 1,600.00 | 1,571.00 | 1,597.00 | 1,597.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,576.00 | 1,600.00 | 1,571.00 | 1,597.00 | 1,597.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,576.00 | 1,600.00 | 1,571.00 | 1,597.00 | 1,597.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,576.00 | 1,600.00 | 1,571.00 | 1,597.00 | 1,597.00 | +2.11% | 15,100 | 0.60 |
| Sep 17, 2026 | 1,561.00 | 1,590.00 | 1,532.00 | 1,564.00 | 1,564.00 | +0.90% | 20,800 | 0.82 |
| Sep 16, 2026 | 1,585.00 | 1,598.00 | 1,536.00 | 1,550.00 | 1,550.00 | -2.08% | 15,500 | 0.59 |
| Sep 15, 2026 | 1,598.00 | 1,622.00 | 1,558.00 | 1,583.00 | 1,583.00 | +0.19% | 30,900 | 1.18 |
| Sep 14, 2026 | 1,500.00 | 1,580.00 | 1,500.00 | 1,580.00 | 1,580.00 | +5.05% | 20,600 | 0.78 |
| Sep 11, 2026 | 1,508.00 | 1,565.00 | 1,481.00 | 1,504.00 | 1,504.00 | -2.08% | 29,200 | 1.11 |
| Sep 10, 2026 | 1,500.00 | 1,549.00 | 1,481.00 | 1,536.00 | 1,536.00 | +1.72% | 23,900 | 0.92 |
| Sep 09, 2026 | 1,523.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.88% | 8,700 | 0.33 |
| Sep 08, 2026 | 1,588.00 | 1,588.00 | 1,530.00 | 1,539.00 | 1,539.00 | -3.21% | 18,200 | 0.68 |
| Sep 07, 2026 | 1,577.00 | 1,599.00 | 1,576.00 | 1,590.00 | 1,590.00 | +0.82% | 9,700 | 0.36 |
| Sep 04, 2026 | 1,644.00 | 1,644.00 | 1,577.00 | 1,577.00 | 1,577.00 | -1.68% | 22,000 | 0.82 |
| Sep 03, 2026 | 1,692.00 | 1,692.00 | 1,591.00 | 1,604.00 | 1,604.00 | -0.50% | 16,800 | 0.62 |
