kabutan

TECHNOLOGIES,Inc.(5248) Historical

5248
TSE Growth
TECHNOLOGIES,Inc.
467
JPY
0
(0.00%)
Apr 30, 11:21 am JST
2.91
USD
Apr 29, 10:21 pm EDT
Result
PTS
outside of trading hours
467
Apr 30, 10:24 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 23, 2025
941 JPY
52 Week Low Mar 23, 2026
420 JPY
Yearly High Feb 26, 2026
633 JPY
Yearly Low Mar 23, 2026
420 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 460 471 454 467 +6 +1.30% 68,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 472 478 452 461 -8 -1.71% 183,100
Apr 17, 2026 455 481 453 469 +14 +3.08% 330,000
Apr 10, 2026 450 518 445 455 +9 +2.02% 1,293,300
Apr 3, 2026 442 465 426 446 +1 +0.22% 234,900
Mar 27, 2026 436 451 420 445 +11 +2.53% 318,800
Mar 19, 2026 487 505 432 434 -59 -11.97% 872,700
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