kabutan

TECHNOLOGIES,Inc.(5248) Historical

5248
TSE Growth
TECHNOLOGIES,Inc.
556
JPY
+9
(+1.65%)
Dec 5, 3:08 pm JST
3.59
USD
Dec 5, 1:08 am EST
Result
PTS
outside of trading hours
556.7
Dec 5, 3:08 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 23, 2025
941 JPY
52 Week Low Dec 2, 2025
534 JPY
Yearly High Jun 23, 2025
941 JPY
Yearly Low Dec 2, 2025
534 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 549 559 546 556 +9 +1.65% 197,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 536 552 536 547 +11 +2.05% 76,200
Dec 3, 2025 548 550 536 536 -8 -1.47% 167,300
Dec 2, 2025 571 571 534 544 -27 -4.73% 287,200
Dec 1, 2025 586 587 568 571 -12 -2.06% 129,000
Nov 28, 2025 580 588 580 583 -3 -0.51% 103,300
Nov 27, 2025 582 590 582 586 +4 +0.69% 57,800
Nov 26, 2025 586 586 570 582 +5 +0.87% 131,500
Nov 25, 2025 601 602 573 577 -20 -3.35% 89,900
Nov 21, 2025 580 597 580 597 +13 +2.23% 38,500
Nov 20, 2025 586 591 581 584 +6 +1.04% 57,100
Nov 19, 2025 577 584 572 578 +6 +1.05% 69,300
Nov 18, 2025 581 583 569 572 -2 -0.35% 109,000
Nov 17, 2025 602 602 573 574 -27 -4.49% 194,700
Nov 14, 2025 611 615 599 601 -10 -1.64% 88,300
Nov 13, 2025 626 626 611 611 -15 -2.40% 235,800
Nov 12, 2025 614 635 611 626 +11 +1.79% 113,200
Nov 11, 2025 618 618 608 615 0 0.00% 77,400
Nov 10, 2025 608 617 608 615 +12 +1.99% 61,900
Nov 7, 2025 606 614 602 603 -3 -0.50% 84,700
Nov 6, 2025 613 613 606 606 0 0.00% 35,000