kabutan

TECHNOLOGIES,Inc.(5248) Historical

5248
TSE Growth
TECHNOLOGIES,Inc.
493
JPY
-6
(-1.20%)
Mar 13, 3:30 pm JST
3.09
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
484.4
Mar 13, 10:40 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 23, 2025
941 JPY
52 Week Low Dec 23, 2025
452 JPY
Yearly High Jun 23, 2025
941 JPY
Yearly Low Dec 23, 2025
452 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 485 496 482 493 -6 -1.20% 98,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 513 513 495 499 -14 -2.73% 168,000
Mar 11, 2026 515 529 465 513 -32 -5.87% 884,600
Mar 10, 2026 551 551 536 545 +11 +2.06% 39,800
Mar 9, 2026 518 534 513 534 -4 -0.74% 83,400
Mar 6, 2026 530 543 523 538 +5 +0.94% 38,600
Mar 5, 2026 528 543 525 533 +25 +4.92% 55,500
Mar 4, 2026 518 518 498 508 -14 -2.68% 268,800
Mar 3, 2026 541 541 521 522 -20 -3.69% 105,800
Mar 2, 2026 548 562 530 542 -4 -0.73% 142,400
Feb 27, 2026 552 571 536 546 0 0.00% 432,200
Feb 26, 2026 536 633 533 546 +13 +2.44% 1,359,300
Feb 25, 2026 524 536 517 533 +19 +3.70% 79,900
Feb 24, 2026 522 525 510 514 0 0.00% 149,100
Feb 20, 2026 525 530 514 514 -15 -2.84% 33,500
Feb 19, 2026 520 531 517 529 +5 +0.95% 32,700
Feb 18, 2026 522 525 515 524 +12 +2.34% 48,900
Feb 17, 2026 521 524 511 512 -11 -2.10% 86,500
Feb 16, 2026 523 525 511 523 0 0.00% 73,900
Feb 13, 2026 538 538 514 523 -15 -2.79% 64,900
Feb 12, 2026 544 544 532 538 +4 +0.75% 46,400