kabutan

TECHNOLOGIES,Inc.(5248) Historical

5248
TSE Growth
TECHNOLOGIES,Inc.
485
JPY
-8
(-1.62%)
Mar 16, 10:21 am JST
3.04
USD
Mar 15, 9:21 pm EDT
Result
PTS
outside of trading hours
486.1
Mar 16, 10:07 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 487 495 485 485 -8 -1.62% 36,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 518 551 465 493 -45 -8.36% 1,274,500
Mar 6, 2026 548 562 498 538 -8 -1.47% 611,100
Feb 27, 2026 522 633 510 546 +32 +6.23% 2,020,500
Feb 20, 2026 523 531 511 514 -9 -1.72% 275,500
Feb 13, 2026 519 544 511 523 +12 +2.35% 257,200
Feb 6, 2026 538 539 500 511 -27 -5.02% 355,200
Jan 30, 2026 600 603 530 538 -58 -9.73% 504,500
Jan 23, 2026 586 631 585 596 +18 +3.11% 583,100
Jan 16, 2026 524 585 513 578 +64 +12.45% 762,200
Jan 9, 2026 491 516 479 514 +35 +7.31% 803,400
Dec 30, 2025 490 505 479 479 +1 +0.21% 391,800
Dec 26, 2025 490 492 452 478 -10 -2.05% 1,358,000
Dec 19, 2025 540 560 472 488 -53 -9.80% 1,472,900
Dec 12, 2025 557 561 535 541 -16 -2.87% 535,400
Dec 5, 2025 586 587 534 557 -26 -4.46% 859,600
Nov 28, 2025 601 602 570 583 -14 -2.35% 382,500
Nov 21, 2025 602 602 569 597 -4 -0.67% 468,600
Nov 14, 2025 608 635 599 601 -2 -0.33% 576,600
Nov 7, 2025 626 626 595 603 -22 -3.52% 278,000
Oct 31, 2025 629 637 603 625 -4 -0.64% 343,400