Hibiya Engineering, Ltd. (TYO:1982)
Japan · Delayed Price · Currency is JPY 5,160.00
+70.00 (1.38%)
Jan 23, 2026, 12:47 PM JST
Hibiya Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,150.00 | 5,210.00 | 5,130.00 | 5,160.00 | - | 1.38% | 8,800 |
| Jan 22, 2026 | 5,100.00 | 5,130.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.59% | 28,900 |
| Jan 21, 2026 | 5,090.00 | 5,130.00 | 5,040.00 | 5,060.00 | 5,060.00 | -2.13% | 30,700 |
| Jan 20, 2026 | 5,280.00 | 5,280.00 | 5,130.00 | 5,170.00 | 5,170.00 | -2.08% | 26,700 |
| Jan 19, 2026 | 5,260.00 | 5,350.00 | 5,250.00 | 5,280.00 | 5,280.00 | 0.57% | 26,000 |
| Jan 16, 2026 | 5,150.00 | 5,270.00 | 5,140.00 | 5,250.00 | 5,250.00 | 1.94% | 30,200 |
| Jan 15, 2026 | 5,140.00 | 5,200.00 | 5,130.00 | 5,150.00 | 5,150.00 | - | 26,400 |
| Jan 14, 2026 | 5,110.00 | 5,160.00 | 5,110.00 | 5,150.00 | 5,150.00 | 1.18% | 18,500 |
| Jan 13, 2026 | 5,130.00 | 5,160.00 | 5,030.00 | 5,090.00 | 5,090.00 | 1.90% | 29,000 |
| Jan 9, 2026 | 4,950.00 | 5,000.00 | 4,915.00 | 4,995.00 | 4,995.00 | 1.22% | 22,500 |
| Jan 8, 2026 | 4,900.00 | 4,970.00 | 4,875.00 | 4,935.00 | 4,935.00 | 0.30% | 35,600 |
| Jan 7, 2026 | 4,985.00 | 5,000.00 | 4,880.00 | 4,920.00 | 4,920.00 | -2.38% | 48,200 |
| Jan 6, 2026 | 4,900.00 | 5,080.00 | 4,890.00 | 5,040.00 | 5,040.00 | 4.24% | 43,700 |
| Jan 5, 2026 | 4,795.00 | 4,865.00 | 4,795.00 | 4,835.00 | 4,835.00 | 1.26% | 40,300 |
| Dec 30, 2025 | 4,770.00 | 4,825.00 | 4,740.00 | 4,775.00 | 4,775.00 | - | 28,700 |
| Dec 29, 2025 | 4,795.00 | 4,855.00 | 4,750.00 | 4,775.00 | 4,775.00 | 0.32% | 43,400 |
| Dec 26, 2025 | 4,805.00 | 4,860.00 | 4,740.00 | 4,760.00 | 4,760.00 | -0.94% | 32,300 |
| Dec 25, 2025 | 4,685.00 | 4,810.00 | 4,680.00 | 4,805.00 | 4,805.00 | 2.78% | 51,000 |
| Dec 24, 2025 | 4,680.00 | 4,750.00 | 4,660.00 | 4,675.00 | 4,675.00 | 0.65% | 27,600 |
| Dec 23, 2025 | 4,645.00 | 4,695.00 | 4,620.00 | 4,645.00 | 4,645.00 | - | 36,800 |
| Dec 22, 2025 | 4,730.00 | 4,745.00 | 4,605.00 | 4,645.00 | 4,645.00 | -1.28% | 37,300 |
| Dec 19, 2025 | 4,565.00 | 4,735.00 | 4,565.00 | 4,705.00 | 4,705.00 | 3.07% | 40,400 |
| Dec 18, 2025 | 4,570.00 | 4,615.00 | 4,550.00 | 4,565.00 | 4,565.00 | 0.22% | 21,200 |
| Dec 17, 2025 | 4,590.00 | 4,610.00 | 4,525.00 | 4,555.00 | 4,555.00 | - | 26,000 |
| Dec 16, 2025 | 4,540.00 | 4,580.00 | 4,475.00 | 4,555.00 | 4,555.00 | - | 51,400 |
| Dec 15, 2025 | 4,555.00 | 4,605.00 | 4,490.00 | 4,555.00 | 4,555.00 | - | 33,800 |
| Dec 12, 2025 | 4,510.00 | 4,570.00 | 4,490.00 | 4,555.00 | 4,555.00 | 3.29% | 34,000 |
| Dec 11, 2025 | 4,490.00 | 4,515.00 | 4,405.00 | 4,410.00 | 4,410.00 | -2.22% | 12,700 |
| Dec 10, 2025 | 4,385.00 | 4,510.00 | 4,360.00 | 4,510.00 | 4,510.00 | 2.38% | 36,600 |
| Dec 9, 2025 | 4,515.00 | 4,555.00 | 4,385.00 | 4,405.00 | 4,405.00 | -2.76% | 30,600 |
| Dec 8, 2025 | 4,540.00 | 4,565.00 | 4,490.00 | 4,530.00 | 4,530.00 | 0.55% | 21,500 |
| Dec 5, 2025 | 4,515.00 | 4,575.00 | 4,470.00 | 4,505.00 | 4,505.00 | - | 40,200 |
| Dec 4, 2025 | 4,495.00 | 4,550.00 | 4,460.00 | 4,505.00 | 4,505.00 | -0.33% | 30,600 |
| Dec 3, 2025 | 4,595.00 | 4,595.00 | 4,520.00 | 4,520.00 | 4,520.00 | -2.06% | 23,700 |
| Dec 2, 2025 | 4,620.00 | 4,645.00 | 4,570.00 | 4,615.00 | 4,615.00 | 0.22% | 25,400 |
| Dec 1, 2025 | 4,800.00 | 4,800.00 | 4,575.00 | 4,605.00 | 4,605.00 | -4.06% | 32,100 |
| Nov 28, 2025 | 4,740.00 | 4,840.00 | 4,720.00 | 4,800.00 | 4,800.00 | 1.05% | 19,900 |
| Nov 27, 2025 | 4,750.00 | 4,845.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.85% | 37,500 |
| Nov 26, 2025 | 4,610.00 | 4,710.00 | 4,610.00 | 4,710.00 | 4,710.00 | 2.17% | 25,600 |
| Nov 25, 2025 | 4,630.00 | 4,650.00 | 4,580.00 | 4,610.00 | 4,610.00 | 0.55% | 17,700 |
| Nov 21, 2025 | 4,585.00 | 4,635.00 | 4,560.00 | 4,585.00 | 4,585.00 | 0.22% | 28,600 |
| Nov 20, 2025 | 4,580.00 | 4,615.00 | 4,535.00 | 4,575.00 | 4,575.00 | 1.44% | 33,400 |
| Nov 19, 2025 | 4,385.00 | 4,550.00 | 4,385.00 | 4,510.00 | 4,510.00 | 2.85% | 39,600 |
| Nov 18, 2025 | 4,490.00 | 4,510.00 | 4,330.00 | 4,385.00 | 4,385.00 | -2.34% | 26,600 |
| Nov 17, 2025 | 4,375.00 | 4,490.00 | 4,355.00 | 4,490.00 | 4,490.00 | 3.46% | 32,700 |
| Nov 14, 2025 | 4,455.00 | 4,485.00 | 4,310.00 | 4,340.00 | 4,340.00 | -1.48% | 42,400 |
| Nov 13, 2025 | 4,300.00 | 4,450.00 | 4,300.00 | 4,405.00 | 4,405.00 | 1.61% | 58,500 |
| Nov 12, 2025 | 4,270.00 | 4,440.00 | 4,250.00 | 4,335.00 | 4,335.00 | 0.93% | 60,500 |
| Nov 11, 2025 | 4,475.00 | 4,525.00 | 4,195.00 | 4,295.00 | 4,295.00 | -3.91% | 110,200 |
| Nov 10, 2025 | 4,505.00 | 4,550.00 | 4,470.00 | 4,470.00 | 4,470.00 | -0.33% | 28,000 |