kabutan

Human Technologies,Inc.(5621) Historical

5621
TSE Growth
Human Technologies,Inc.
1,816
JPY
+29
(+1.62%)
Dec 5, 3:30 pm JST
11.74
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,814.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
2,683 JPY
52 Week Low Apr 7, 2025
1,118 JPY
Yearly High Aug 25, 2025
2,683 JPY
Yearly Low Apr 7, 2025
1,118 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,870 1,892 1,780 1,816 -58 -3.09% 299,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,990 1,990 1,823 1,874 -114 -5.73% 354,000
Nov 21, 2025 1,908 2,030 1,853 1,988 -350 -14.97% 721,900
Nov 14, 2025 2,252 2,425 2,252 2,338 +90 +4.00% 232,000
Nov 7, 2025 2,297 2,305 2,195 2,248 -65 -2.81% 219,800
Oct 31, 2025 2,369 2,479 2,247 2,313 -32 -1.36% 198,300
Oct 24, 2025 2,293 2,395 2,284 2,345 +80 +3.53% 149,800
Oct 17, 2025 2,387 2,391 2,252 2,265 -160 -6.60% 274,800
Oct 10, 2025 2,613 2,613 2,411 2,425 -169 -6.52% 225,500
Oct 3, 2025 2,564 2,618 2,445 2,594 +24 +0.93% 194,100
Sep 26, 2025 2,600 2,652 2,537 2,570 -8 -0.31% 145,400
Sep 19, 2025 2,584 2,615 2,504 2,578 +13 +0.51% 207,500
Sep 12, 2025 2,496 2,600 2,417 2,565 +87 +3.51% 345,100
Sep 5, 2025 2,574 2,590 2,411 2,478 -96 -3.73% 236,500
Aug 29, 2025 2,650 2,683 2,510 2,574 -27 -1.04% 347,600
Aug 22, 2025 2,524 2,674 2,500 2,601 +102 +4.08% 405,100
Aug 15, 2025 2,332 2,655 2,309 2,499 +190 +8.23% 572,300
Aug 8, 2025 2,134 2,372 2,121 2,309 +125 +5.72% 259,000
Aug 1, 2025 2,107 2,194 2,075 2,184 +77 +3.65% 154,500
Jul 25, 2025 2,100 2,137 2,054 2,107 +41 +1.98% 100,800
Jul 18, 2025 2,149 2,181 2,051 2,066 -83 -3.86% 189,600