JPX · 5248 · stock
TECHNOLOGIES, Inc. (5248) stock price history
Every JPX trading session of TECHNOLOGIES, Inc. from Jan 27, 2023 to Nov 13, 2026: 924 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5248 adjusted close, 2023 to 2026
- ¥930.00
- All time high, 2025
- ¥633.00
- 52 week high, ¥420.00 low
- 924
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
5248 key facts
- TECHNOLOGIES, Inc. (5248) closed at ¥505.00 on Nov 13, 2026 on JPX.
- 5248's all time high close is ¥930.00, set on Jun 23, 2025; its all time low close is ¥241.33 on Apr 26, 2023.
- 5248's 52 week range is ¥420.00 to ¥633.00.
- 5248 returned -17.3% over the year to Nov 13, 2026.
- Since Jan 27, 2023 5248 returned -16%, -4.4% a year compounded.
- 5248's deepest drawdown was -59.8% from Jan 27, 2023 to Apr 26, 2023.
- DataCedar holds 924 daily sessions of 5248 history from Jan 27, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5248 price chart, 2023 to 2026
5248 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +5.0% |
| 6 months | -11.2% |
| Year to date | +5.4% |
| 1 year | -17.3% |
| 3 years | +10.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 27, 2023 | -15.8% |
| Compound annual growth, 3.8 years | -4.4% |
5248 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥930.00 on Jun 23, 2025
- All time low close
- ¥241.33 on Apr 26, 2023
- 52 week high
- ¥633.00 on Feb 26, 2026
- 52 week low
- ¥420.00 on Mar 23, 2026
- Deepest drawdown
- -59.8% from Jan 27, 2023 to Apr 26, 2023, recovered Dec 19, 2023
- Best single session
- +18.4% on Aug 31, 2023
- Worst single session
- -20.0% on Mar 16, 2023
- Volatility, 1 year annualised
- 41.1%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2024, -2%
- Worst calendar year
- 2025, -31%
5248 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 27, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥491.00 | ¥633.00 | ¥420.00 | ¥505.00 | +5.4% | 16.5M | 206 |
| 2025 | ¥697.00 | ¥941.00 | ¥452.00 | ¥479.00 | -31.1% | 35.2M | 243 |
| 2024 | ¥767.50 | ¥883.33 | ¥482.00 | ¥695.00 | -1.5% | 62.7M | 245 |
| 2023 | ¥608.33 | ¥755.83 | ¥236.67 | ¥705.83 | n/a | 195.7M | 230 |
5248 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥505.00 | +1.2% |
| October 2026 | ¥499.00 | -1.0% |
| September 2026 | ¥504.00 | -2.7% |
| August 2026 | ¥518.00 | +9.1% |
| July 2026 | ¥475.00 | -5.4% |
| June 2026 | ¥502.00 | +8.4% |
| May 2026 | ¥463.00 | -0.4% |
| April 2026 | ¥465.00 | +6.2% |
| March 2026 | ¥438.00 | -19.8% |
| February 2026 | ¥546.00 | +1.5% |
| January 2026 | ¥538.00 | +12.3% |
| December 2025 | ¥479.00 | -17.8% |
About the 5248 data
Daily bars. 924 sessions from Jan 27, 2023 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 27, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A5248/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5248 share price history
