kabutan

TECHNOLOGIES,Inc.(5248) Historical

5248
TSE Growth
TECHNOLOGIES,Inc.
556
JPY
-13
(-2.28%)
Jan 29, 3:30 pm JST
3.63
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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
Jan 29, 2026 600 603 530 556 -40 -6.71% 577,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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