kabutan

TECHNOLOGIES,Inc.(5248) Historical

5248
TSE Growth
TECHNOLOGIES,Inc.
557
JPY
+10
(+1.83%)
Dec 5, 2:24 pm JST
3.59
USD
Dec 5, 12:24 am EST
Result
PTS
outside of trading hours
556.1
Dec 5, 2:17 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 586 587 534 557 -26 -4.46% 850,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 637 680 627 629 +1 +0.16% 342,500
Oct 17, 2025 652 654 603 628 -34 -5.14% 536,400
Oct 10, 2025 681 686 657 662 -9 -1.34% 247,100
Oct 3, 2025 699 699 650 671 -24 -3.45% 390,700
Sep 26, 2025 675 703 671 695 +27 +4.04% 383,400
Sep 19, 2025 687 695 657 668 -22 -3.19% 786,000
Sep 12, 2025 706 740 684 690 -17 -2.40% 1,646,600
Sep 5, 2025 729 733 701 707 -22 -3.02% 538,100
Aug 29, 2025 758 761 711 729 -19 -2.54% 657,800
Aug 22, 2025 827 843 748 748 -72 -8.78% 1,448,800
Aug 15, 2025 793 844 776 820 +33 +4.19% 494,300
Aug 8, 2025 770 799 760 787 +11 +1.42% 411,100
Aug 1, 2025 785 805 737 776 +3 +0.39% 967,600
Jul 25, 2025 783 799 770 773 -8 -1.02% 460,600
Jul 18, 2025 876 925 765 781 -93 -10.64% 2,063,400