Hibiya Engineering, Ltd. (TYO:1982)
Japan · Delayed Price · Currency is JPY 5,770.00
-90.00 (-1.54%)
Mar 26, 2026, 3:30 PM JST
Hibiya Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,770.00 | 5,770.00 | -1.54% | 27,000 |
| Mar 25, 2026 | 5,850.00 | 5,960.00 | 5,850.00 | 5,860.00 | 5,860.00 | 3.17% | 49,100 |
| Mar 24, 2026 | 5,720.00 | 5,740.00 | 5,590.00 | 5,680.00 | 5,680.00 | 2.71% | 32,300 |
| Mar 23, 2026 | 5,700.00 | 5,710.00 | 5,480.00 | 5,530.00 | 5,530.00 | -5.95% | 70,700 |
| Mar 19, 2026 | 5,940.00 | 6,020.00 | 5,850.00 | 5,880.00 | 5,880.00 | -3.76% | 57,000 |
| Mar 18, 2026 | 5,990.00 | 6,160.00 | 5,990.00 | 6,110.00 | 6,110.00 | 3.74% | 47,100 |
| Mar 17, 2026 | 5,880.00 | 5,980.00 | 5,860.00 | 5,890.00 | 5,890.00 | 1.90% | 51,100 |
| Mar 16, 2026 | 5,800.00 | 5,900.00 | 5,690.00 | 5,780.00 | 5,780.00 | -1.37% | 64,800 |
| Mar 13, 2026 | 5,720.00 | 5,990.00 | 5,720.00 | 5,860.00 | 5,860.00 | -0.85% | 57,600 |
| Mar 12, 2026 | 5,940.00 | 6,020.00 | 5,900.00 | 5,910.00 | 5,910.00 | -2.96% | 43,000 |
| Mar 11, 2026 | 6,200.00 | 6,210.00 | 6,090.00 | 6,090.00 | 6,090.00 | -0.33% | 52,400 |
| Mar 10, 2026 | 5,870.00 | 6,110.00 | 5,850.00 | 6,110.00 | 6,110.00 | 5.89% | 68,000 |
| Mar 9, 2026 | 5,700.00 | 5,910.00 | 5,540.00 | 5,770.00 | 5,770.00 | -6.94% | 79,400 |
| Mar 6, 2026 | 6,070.00 | 6,230.00 | 6,010.00 | 6,200.00 | 6,200.00 | -0.80% | 61,500 |
| Mar 5, 2026 | 6,230.00 | 6,410.00 | 6,160.00 | 6,250.00 | 6,250.00 | 3.65% | 68,300 |
| Mar 4, 2026 | 6,060.00 | 6,190.00 | 5,820.00 | 6,030.00 | 6,030.00 | -4.59% | 90,600 |
| Mar 3, 2026 | 6,400.00 | 6,520.00 | 6,270.00 | 6,320.00 | 6,320.00 | -1.71% | 62,600 |
| Mar 2, 2026 | 6,330.00 | 6,500.00 | 6,300.00 | 6,430.00 | 6,430.00 | -1.53% | 53,400 |
| Feb 27, 2026 | 6,070.00 | 6,570.00 | 6,020.00 | 6,530.00 | 6,530.00 | 8.29% | 116,900 |
| Feb 26, 2026 | 6,010.00 | 6,120.00 | 6,000.00 | 6,030.00 | 6,030.00 | -1.15% | 56,600 |
| Feb 25, 2026 | 6,270.00 | 6,270.00 | 5,970.00 | 6,100.00 | 6,100.00 | -2.71% | 102,700 |
| Feb 24, 2026 | 6,400.00 | 6,400.00 | 6,150.00 | 6,270.00 | 6,270.00 | -1.57% | 61,800 |
| Feb 20, 2026 | 6,360.00 | 6,430.00 | 6,300.00 | 6,370.00 | 6,370.00 | -0.31% | 33,100 |
| Feb 19, 2026 | 6,290.00 | 6,390.00 | 6,240.00 | 6,390.00 | 6,390.00 | 0.79% | 33,600 |
| Feb 18, 2026 | 6,260.00 | 6,390.00 | 6,250.00 | 6,340.00 | 6,340.00 | 1.28% | 46,800 |
| Feb 17, 2026 | 6,310.00 | 6,420.00 | 6,190.00 | 6,260.00 | 6,260.00 | -2.03% | 74,700 |
| Feb 16, 2026 | 6,570.00 | 6,640.00 | 6,250.00 | 6,390.00 | 6,390.00 | -4.20% | 105,600 |
| Feb 13, 2026 | 6,750.00 | 6,820.00 | 6,460.00 | 6,670.00 | 6,670.00 | -2.63% | 139,700 |
| Feb 12, 2026 | 6,050.00 | 6,970.00 | 6,020.00 | 6,850.00 | 6,850.00 | 14.74% | 251,900 |
| Feb 10, 2026 | 5,420.00 | 6,270.00 | 5,420.00 | 5,970.00 | 5,970.00 | 12.22% | 237,700 |
| Feb 9, 2026 | 5,350.00 | 5,400.00 | 5,280.00 | 5,320.00 | 5,320.00 | 2.70% | 53,600 |
| Feb 6, 2026 | 5,030.00 | 5,190.00 | 5,000.00 | 5,180.00 | 5,180.00 | 1.97% | 41,500 |
| Feb 5, 2026 | 5,050.00 | 5,110.00 | 5,010.00 | 5,080.00 | 5,080.00 | 1.60% | 30,500 |
| Feb 4, 2026 | 5,060.00 | 5,060.00 | 4,965.00 | 5,000.00 | 5,000.00 | -1.19% | 29,700 |
| Feb 3, 2026 | 4,885.00 | 5,110.00 | 4,865.00 | 5,060.00 | 5,060.00 | 5.09% | 53,100 |
| Feb 2, 2026 | 4,880.00 | 4,915.00 | 4,815.00 | 4,815.00 | 4,815.00 | 0.10% | 29,100 |
| Jan 30, 2026 | 4,825.00 | 4,835.00 | 4,750.00 | 4,810.00 | 4,810.00 | -0.31% | 28,500 |
| Jan 29, 2026 | 4,825.00 | 4,850.00 | 4,740.00 | 4,825.00 | 4,825.00 | -0.52% | 26,700 |
| Jan 28, 2026 | 4,925.00 | 4,925.00 | 4,830.00 | 4,850.00 | 4,850.00 | -2.32% | 22,500 |
| Jan 27, 2026 | 4,995.00 | 4,995.00 | 4,930.00 | 4,965.00 | 4,965.00 | -1.10% | 19,500 |
| Jan 26, 2026 | 5,050.00 | 5,090.00 | 5,000.00 | 5,020.00 | 5,020.00 | -2.14% | 22,700 |
| Jan 23, 2026 | 5,150.00 | 5,210.00 | 5,110.00 | 5,130.00 | 5,130.00 | 0.79% | 23,400 |
| 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 |