Technologies

5248
🏛️ japan →
695.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 675.00 706.67 660.00 705.84 0.6M
2023-12-28 671.67 692.50 655.00 673.34 0.5M
2023-12-27 687.50 717.50 675.00 678.34 0.5M
2023-12-26 722.50 755.84 696.67 696.67 0.8M
2023-12-25 716.67 739.17 666.67 712.50 1.1M
2023-12-22 670.84 720.00 664.17 715.84 0.8M
2023-12-21 693.34 731.67 667.50 682.50 1.6M
2023-12-20 708.34 710.00 657.50 658.34 1.8M
2023-12-19 562.50 678.34 562.50 673.34 3.1M
2023-12-18 605.84 664.17 559.17 574.17 4.3M
2023-12-15 545.83 572.50 545.00 547.50 0.2M
2023-12-14 566.67 581.67 545.00 545.00 0.3M
2023-12-13 595.00 600.84 576.67 576.67 0.2M
2023-12-12 595.00 602.50 574.17 590.00 0.1M
2023-12-11 592.50 622.50 591.67 595.00 0.2M
2023-12-08 569.17 586.67 557.50 586.67 0.1M
2023-12-07 559.17 571.67 550.00 569.17 0.1M
2023-12-06 567.50 585.00 560.00 561.67 0.1M
2023-12-05 580.00 591.67 570.83 571.67 0.2M
2023-12-04 545.00 586.67 537.50 583.34 0.3M
2023-12-01 530.83 542.50 530.83 534.17 0.1M
2023-11-30 546.67 555.00 525.83 530.00 0.3M
2023-11-29 532.50 550.00 522.50 546.67 0.3M
2023-11-28 532.50 551.67 525.83 532.50 0.3M
2023-11-27 500.00 537.50 500.00 530.00 0.4M
2023-11-24 491.67 512.50 491.67 499.33 0.2M
2023-11-22 485.00 495.17 481.00 491.67 0.0M
2023-11-21 488.17 494.17 473.67 493.33 0.2M
2023-11-20 475.17 489.83 472.67 488.67 0.3M
2023-11-17 496.67 502.50 471.17 473.00 0.2M
2023-11-16 476.67 499.83 475.00 496.83 0.2M
2023-11-15 479.50 486.33 468.00 479.50 0.1M
2023-11-14 456.67 485.00 452.33 479.50 0.2M
2023-11-13 471.83 471.83 451.00 457.00 0.1M
2023-11-10 458.17 463.50 442.33 463.50 0.1M
2023-11-09 479.67 483.33 455.50 461.67 0.2M
2023-11-08 486.17 486.50 471.67 478.67 0.1M
2023-11-07 472.00 504.17 472.00 486.00 0.3M
2023-11-06 485.50 485.50 466.67 472.17 0.2M
2023-11-02 480.00 488.17 461.67 479.83 0.2M
2023-11-01 460.00 477.67 453.50 471.67 0.1M
2023-10-31 478.33 486.83 440.00 468.33 0.7M
2023-10-30 456.00 491.67 450.00 491.67 0.3M
2023-10-27 448.33 465.00 446.67 456.17 0.2M
2023-10-26 455.50 465.00 450.00 462.50 0.2M
2023-10-25 456.17 471.67 445.00 455.50 0.3M
2023-10-24 424.33 454.17 419.33 453.33 0.4M
2023-10-23 416.50 440.00 410.17 424.33 0.6M
2023-10-20 415.83 431.33 387.17 416.67 0.9M
2023-10-19 389.17 427.50 376.33 414.67 1.2M
2023-10-18 354.83 370.83 352.17 368.67 0.2M
2023-10-17 377.50 385.00 353.50 361.83 0.3M
2023-10-16 382.50 382.50 358.17 371.67 0.7M
2023-10-13 399.17 430.33 390.83 390.83 1.1M
2023-10-12 481.33 494.67 466.83 474.17 0.6M
2023-10-11 497.50 508.33 462.33 488.83 1.2M
2023-10-10 505.00 515.00 495.83 499.50 0.8M
2023-10-06 494.17 511.67 485.33 510.83 0.8M
2023-10-05 461.67 493.33 449.17 489.50 0.9M
2023-10-04 424.17 459.83 416.67 457.67 1.2M
2023-10-03 405.00 435.17 403.33 432.50 1.0M
2023-10-02 375.00 418.17 368.17 411.67 1.4M
2023-09-29 363.83 370.83 358.67 366.67 0.2M
2023-09-28 366.33 376.50 355.17 365.50 0.2M
2023-09-27 357.83 365.17 353.67 364.17 0.2M
2023-09-26 364.00 366.33 353.33 358.50 0.2M
2023-09-25 376.17 381.83 359.33 364.00 0.4M
2023-09-22 354.00 380.83 352.33 372.33 0.7M
2023-09-21 335.00 351.83 327.50 351.33 0.6M
2023-09-20 343.50 349.00 325.83 341.67 0.7M
2023-09-19 303.33 323.83 303.33 323.33 0.5M
2023-09-15 279.17 310.83 278.50 307.50 1.3M
2023-09-14 305.17 306.33 293.67 299.17 0.7M
2023-09-13 305.67 313.83 303.33 305.83 0.6M
2023-09-12 308.00 316.50 297.50 307.17 1.0M
2023-09-11 361.50 369.17 295.83 307.67 4.3M
2023-09-08 436.00 446.67 364.83 364.83 1.6M
2023-09-07 438.33 451.17 428.33 448.17 0.6M
2023-09-06 450.83 460.67 444.67 455.00 0.3M
2023-09-05 451.50 466.17 437.50 453.50 0.3M
2023-09-04 446.67 463.83 439.33 451.17 0.5M
2023-09-01 433.83 453.67 428.33 444.83 0.7M
2023-08-31 414.67 443.17 410.00 441.50 1.7M
2023-08-30 383.67 383.67 373.00 373.00 0.1M
2023-08-29 379.00 393.33 377.17 381.00 0.1M
2023-08-28 384.50 386.67 373.33 385.83 0.1M
2023-08-25 383.33 391.17 379.33 380.00 0.0M
2023-08-24 392.17 394.83 377.33 382.50 0.1M
2023-08-23 370.50 389.50 368.83 388.17 0.1M
2023-08-22 361.00 375.50 361.00 369.17 0.1M
2023-08-21 363.17 370.00 355.50 361.00 0.2M
2023-08-18 365.33 376.33 364.00 370.00 0.1M
2023-08-17 366.67 373.00 356.83 369.83 0.2M
2023-08-16 370.83 380.83 368.50 372.17 0.2M
2023-08-15 403.67 408.67 363.67 371.67 0.5M
2023-08-14 406.17 409.00 390.00 400.00 0.3M
2023-08-10 409.17 418.50 401.67 406.67 0.2M
2023-08-09 419.00 430.00 407.50 411.67 0.4M
2023-08-08 428.00 457.33 418.17 426.83 1.1M
2023-08-07 382.00 455.50 370.83 431.00 1.9M
2023-08-04 383.33 402.83 381.17 382.17 0.3M
2023-08-03 380.00 391.83 379.17 387.17 0.2M
2023-08-02 398.00 404.83 381.17 386.00 0.6M
2023-08-01 429.17 434.67 404.00 406.17 0.3M
2023-07-31 416.67 430.00 410.67 429.17 0.4M
2023-07-28 403.67 425.83 402.50 406.33 0.4M
2023-07-27 416.67 437.00 404.00 416.83 0.4M
2023-07-26 430.17 434.00 416.33 421.17 0.3M
2023-07-25 433.83 441.83 420.83 422.50 0.4M
2023-07-24 447.33 458.33 428.50 435.00 0.6M
2023-07-21 410.17 450.00 403.67 439.00 0.9M
2023-07-20 440.00 441.33 413.83 418.17 1.0M
2023-07-19 433.33 472.50 418.33 445.83 3.5M
2023-07-18 406.17 445.83 401.83 418.67 2.8M
2023-07-14 362.00 394.67 346.50 390.83 1.5M
2023-07-13 339.17 396.83 338.67 363.67 3.2M
2023-07-12 323.50 338.33 321.83 330.17 0.3M
2023-07-11 312.50 325.83 312.50 324.17 0.1M
2023-07-10 321.17 328.67 312.67 312.83 0.2M
2023-07-07 309.83 322.67 306.17 321.50 0.1M
2023-07-06 326.83 339.00 310.83 313.17 0.4M
2023-07-05 321.83 329.17 319.67 327.33 0.2M
2023-07-04 327.17 327.17 321.00 322.83 0.1M
2023-07-03 330.00 330.00 325.17 327.17 0.1M
2023-06-30 336.50 336.50 326.00 327.83 0.2M
2023-06-29 330.50 338.33 326.67 335.00 0.2M
2023-06-28 335.67 337.50 330.67 330.83 0.1M
2023-06-27 336.67 336.67 330.00 335.67 0.2M
2023-06-26 333.33 343.00 333.33 334.17 0.1M
2023-06-23 339.33 342.50 330.33 334.17 0.3M
2023-06-22 352.50 352.50 341.00 341.00 0.2M
2023-06-21 353.33 363.00 343.50 356.00 0.2M
2023-06-20 366.67 367.67 351.00 355.33 0.1M
2023-06-19 373.33 376.67 365.33 365.33 0.2M
2023-06-16 353.17 371.67 350.00 370.83 0.5M
2023-06-15 331.17 346.67 325.17 339.17 0.4M
2023-06-14 351.33 354.00 338.33 339.50 0.3M
2023-06-13 356.50 360.67 350.00 350.50 0.2M
2023-06-12 348.33 356.67 347.83 348.83 0.2M
2023-06-09 346.67 354.33 343.17 345.00 0.1M
2023-06-08 357.33 357.33 334.00 343.17 0.2M
2023-06-07 354.67 358.17 345.00 353.83 0.2M
2023-06-06 355.67 368.50 350.00 355.00 0.2M
2023-06-05 362.33 362.33 350.00 353.50 0.2M
2023-06-02 364.83 370.33 356.67 360.33 0.2M
2023-06-01 355.83 367.50 353.83 364.83 0.4M
2023-05-31 348.67 358.33 337.67 348.67 0.3M
2023-05-30 338.00 346.50 335.50 340.33 0.2M
2023-05-29 338.50 346.50 335.00 337.33 0.3M
2023-05-26 336.50 350.00 333.33 341.33 1.0M
2023-05-25 312.67 317.50 305.00 316.50 0.1M
2023-05-24 305.00 315.67 302.50 306.00 0.1M
2023-05-23 313.50 323.17 304.33 308.33 0.2M
2023-05-22 325.00 332.33 310.50 312.50 0.3M
2023-05-19 320.00 341.17 320.00 328.33 1.3M
2023-05-18 305.00 307.67 296.17 307.67 0.3M
2023-05-17 302.50 307.50 297.00 301.00 0.1M
2023-05-16 299.50 305.00 294.17 302.67 0.3M
2023-05-15 303.33 303.33 292.50 294.17 0.2M
2023-05-12 294.50 303.67 293.17 300.00 0.1M
2023-05-11 300.83 306.67 295.00 295.00 0.2M
2023-05-10 298.67 300.83 294.50 299.50 0.1M
2023-05-09 300.00 306.33 297.67 299.50 0.2M
2023-05-08 306.33 308.50 299.67 299.67 0.1M
2023-05-02 313.50 313.50 296.67 300.67 0.5M
2023-05-01 314.83 316.67 295.83 313.67 0.9M
2023-04-28 264.67 292.50 258.83 288.33 0.9M
2023-04-27 241.67 260.00 236.67 260.00 0.3M
2023-04-26 249.83 249.83 239.00 241.33 0.1M
2023-04-25 243.00 252.00 242.00 250.00 0.1M
2023-04-24 242.83 249.83 242.83 242.83 0.1M
2023-04-21 265.17 265.17 244.83 245.33 0.3M
2023-04-20 259.50 270.00 258.17 265.17 0.2M
2023-04-19 272.00 272.67 261.33 261.67 0.1M
2023-04-18 265.83 273.83 264.50 268.83 0.2M
2023-04-17 268.33 274.83 263.67 265.50 0.2M
2023-04-14 279.00 279.17 267.67 267.67 0.2M
2023-04-13 276.67 280.00 269.33 275.50 0.1M
2023-04-12 274.00 280.33 258.83 277.83 0.6M
2023-04-11 287.50 290.67 277.50 278.83 0.3M
2023-04-10 283.67 288.17 280.50 281.17 0.2M
2023-04-07 290.00 290.00 278.50 281.50 0.3M
2023-04-06 296.83 296.83 286.17 290.00 0.2M
2023-04-05 295.33 301.67 292.33 299.00 0.2M
2023-04-04 316.17 316.17 294.83 298.00 0.5M
2023-04-03 308.17 318.83 307.33 310.17 0.3M
2023-03-31 317.00 321.17 300.17 302.17 0.3M
2023-03-30 298.00 320.00 298.00 316.83 0.5M
2023-03-29 300.00 302.83 279.67 297.83 0.3M
2023-03-28 308.33 311.17 298.83 300.33 0.3M
2023-03-27 329.83 335.33 308.67 308.83 0.6M
2023-03-24 308.33 327.67 304.50 323.17 0.9M
2023-03-23 306.83 315.33 295.17 307.00 0.8M
2023-03-22 318.33 321.33 300.50 304.50 0.6M
2023-03-20 328.50 336.33 308.67 311.67 1.0M
2023-03-17 334.17 340.50 304.00 327.67 1.9M
2023-03-16 334.17 351.50 334.17 334.17 2.9M
2023-03-15 414.50 421.67 388.50 417.50 0.8M
2023-03-14 428.33 428.33 396.50 401.67 0.7M
2023-03-13 434.33 451.50 428.33 433.33 0.4M
2023-03-10 430.00 460.00 422.17 442.67 0.8M
2023-03-09 466.67 468.00 429.83 437.00 1.0M
2023-03-08 466.50 473.00 453.67 459.17 1.0M
2023-03-07 459.33 492.00 457.83 475.50 2.0M
2023-03-06 463.33 489.83 441.67 466.67 3.3M
2023-03-03 430.83 453.33 408.00 450.33 3.1M
2023-03-02 391.17 404.83 374.17 398.33 0.8M
2023-03-01 394.17 394.17 376.33 387.83 0.4M
2023-02-28 373.17 391.67 373.17 389.83 0.4M
2023-02-27 387.50 387.50 370.33 372.17 0.3M
2023-02-24 391.67 391.67 375.00 387.67 0.4M
2023-02-22 404.67 422.50 385.67 392.50 0.7M
2023-02-21 411.00 422.50 396.67 413.00 0.9M
2023-02-20 373.17 419.17 367.50 411.67 1.3M
2023-02-17 391.83 391.83 370.00 376.00 0.7M
2023-02-16 391.67 400.67 376.83 391.67 1.0M
2023-02-15 403.50 414.00 373.50 379.83 1.2M
2023-02-14 441.83 447.83 394.83 401.67 1.4M
2023-02-13 467.00 480.33 437.17 438.00 1.9M
2023-02-10 493.00 533.33 466.67 470.17 4.1M
2023-02-09 510.83 513.33 483.67 487.00 1.6M
2023-02-08 466.67 514.17 466.50 513.33 2.8M
2023-02-07 468.83 511.67 462.83 466.67 4.5M
2023-02-06 470.50 482.50 456.00 468.83 1.0M
2023-02-03 515.00 526.67 466.67 467.17 2.7M
2023-02-02 548.33 549.17 500.83 505.83 3.0M
2023-02-01 491.00 550.00 485.00 536.67 12.6M
2023-01-31 466.67 499.67 451.17 483.17 8.6M
2023-01-30 633.34 650.00 483.33 487.00 14.9M
2023-01-27 608.34 666.67 530.00 600.00 11.0M