Hibiya Engineering, Ltd. (TYO:1982)
Japan · Delayed Price · Currency is JPY 2,939.00
+53.00 (1.84%)
Jul 27, 2026, 3:30 PM JST
Hibiya Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,875.00 | 2,938.00 | 2,795.00 | 2,886.00 | 2,886.00 | -0.93% | 98,500 |
| Jul 23, 2026 | 2,918.00 | 2,938.00 | 2,892.00 | 2,913.00 | 2,913.00 | 0.87% | 108,500 |
| Jul 22, 2026 | 2,894.00 | 2,948.00 | 2,854.00 | 2,888.00 | 2,888.00 | 1.44% | 124,500 |
| Jul 21, 2026 | 2,768.00 | 2,847.00 | 2,754.00 | 2,847.00 | 2,847.00 | 4.48% | 92,400 |
| Jul 17, 2026 | 2,851.00 | 2,870.00 | 2,675.00 | 2,725.00 | 2,725.00 | -5.12% | 111,000 |
| Jul 16, 2026 | 2,930.00 | 2,934.00 | 2,856.00 | 2,872.00 | 2,872.00 | -2.11% | 61,900 |
| Jul 15, 2026 | 2,875.00 | 2,939.00 | 2,863.00 | 2,934.00 | 2,934.00 | 2.59% | 49,700 |
| Jul 14, 2026 | 2,887.00 | 2,910.00 | 2,840.00 | 2,860.00 | 2,860.00 | 0.53% | 78,600 |
| Jul 13, 2026 | 2,972.00 | 2,997.00 | 2,841.00 | 2,845.00 | 2,845.00 | -4.05% | 82,000 |
| Jul 10, 2026 | 3,110.00 | 3,110.00 | 2,963.00 | 2,965.00 | 2,965.00 | -3.10% | 82,900 |
| Jul 9, 2026 | 3,060.00 | 3,115.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.16% | 47,800 |
| Jul 8, 2026 | 3,115.00 | 3,175.00 | 3,055.00 | 3,055.00 | 3,055.00 | -5.12% | 87,200 |
| Jul 7, 2026 | 3,230.00 | 3,325.00 | 3,205.00 | 3,220.00 | 3,220.00 | 1.74% | 109,300 |
| Jul 6, 2026 | 3,135.00 | 3,195.00 | 3,135.00 | 3,165.00 | 3,165.00 | 2.43% | 56,100 |
| Jul 3, 2026 | 3,050.00 | 3,110.00 | 3,045.00 | 3,090.00 | 3,090.00 | 0.65% | 64,900 |
| Jul 2, 2026 | 3,125.00 | 3,145.00 | 3,055.00 | 3,070.00 | 3,070.00 | 0.33% | 78,800 |
| Jul 1, 2026 | 3,060.00 | 3,120.00 | 3,060.00 | 3,060.00 | 3,060.00 | -0.65% | 45,900 |
| Jun 30, 2026 | 3,130.00 | 3,180.00 | 3,045.00 | 3,080.00 | 3,080.00 | -1.60% | 77,800 |
| Jun 29, 2026 | 3,130.00 | 3,170.00 | 3,085.00 | 3,130.00 | 3,130.00 | 0.81% | 77,400 |
| Jun 26, 2026 | 3,090.00 | 3,135.00 | 3,060.00 | 3,105.00 | 3,105.00 | 0.49% | 45,300 |
| Jun 25, 2026 | 3,145.00 | 3,150.00 | 3,070.00 | 3,090.00 | 3,090.00 | - | 52,200 |
| Jun 24, 2026 | 3,055.00 | 3,115.00 | 3,050.00 | 3,090.00 | 3,090.00 | 0.16% | 59,200 |
| Jun 23, 2026 | 3,200.00 | 3,215.00 | 3,080.00 | 3,085.00 | 3,085.00 | -2.83% | 55,800 |
| Jun 22, 2026 | 3,080.00 | 3,190.00 | 3,060.00 | 3,175.00 | 3,175.00 | 3.08% | 74,800 |
| Jun 19, 2026 | 3,155.00 | 3,190.00 | 3,075.00 | 3,080.00 | 3,080.00 | -1.75% | 88,800 |
| Jun 18, 2026 | 3,105.00 | 3,175.00 | 3,100.00 | 3,135.00 | 3,135.00 | 1.95% | 44,900 |
| Jun 17, 2026 | 3,120.00 | 3,140.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.49% | 49,400 |
| Jun 16, 2026 | 3,110.00 | 3,120.00 | 3,050.00 | 3,060.00 | 3,060.00 | -2.86% | 45,300 |
| Jun 15, 2026 | 3,070.00 | 3,150.00 | 3,035.00 | 3,150.00 | 3,150.00 | 5.95% | 75,100 |
| Jun 12, 2026 | 3,045.00 | 3,060.00 | 2,966.00 | 2,973.00 | 2,973.00 | -0.70% | 99,600 |
| Jun 11, 2026 | 2,955.00 | 3,005.00 | 2,891.00 | 2,994.00 | 2,994.00 | 1.32% | 84,900 |
| Jun 10, 2026 | 2,914.00 | 3,020.00 | 2,912.00 | 2,955.00 | 2,955.00 | 1.86% | 94,800 |
| Jun 9, 2026 | 2,918.00 | 2,956.00 | 2,879.00 | 2,901.00 | 2,901.00 | 0.52% | 81,500 |
| Jun 8, 2026 | 2,834.00 | 2,891.00 | 2,812.00 | 2,886.00 | 2,886.00 | -2.50% | 94,400 |
| Jun 5, 2026 | 2,937.00 | 3,015.00 | 2,929.00 | 2,960.00 | 2,960.00 | 1.23% | 66,200 |
| Jun 4, 2026 | 2,899.00 | 2,960.00 | 2,885.00 | 2,924.00 | 2,924.00 | 0.38% | 91,300 |
| Jun 3, 2026 | 2,902.00 | 2,929.00 | 2,845.00 | 2,913.00 | 2,913.00 | 0.38% | 69,700 |
| Jun 2, 2026 | 2,984.00 | 2,984.00 | 2,858.00 | 2,902.00 | 2,902.00 | -4.07% | 118,200 |
| Jun 1, 2026 | 3,095.00 | 3,115.00 | 3,010.00 | 3,025.00 | 3,025.00 | -2.89% | 79,300 |
| May 29, 2026 | 3,080.00 | 3,175.00 | 3,040.00 | 3,115.00 | 3,115.00 | 1.14% | 111,200 |
| May 28, 2026 | 3,055.00 | 3,110.00 | 3,000.00 | 3,080.00 | 3,080.00 | 0.82% | 98,400 |
| May 27, 2026 | 3,170.00 | 3,170.00 | 3,025.00 | 3,055.00 | 3,055.00 | -2.40% | 88,900 |
| May 26, 2026 | 2,999.00 | 3,175.00 | 2,988.00 | 3,130.00 | 3,130.00 | 2.45% | 104,000 |
| May 25, 2026 | 3,020.00 | 3,090.00 | 2,912.00 | 3,055.00 | 3,055.00 | 2.00% | 137,000 |
| May 22, 2026 | 3,025.00 | 3,080.00 | 2,935.00 | 2,995.00 | 2,995.00 | 0.71% | 120,600 |
| May 21, 2026 | 2,983.00 | 2,996.00 | 2,933.00 | 2,974.00 | 2,974.00 | 3.16% | 129,800 |
| May 20, 2026 | 3,060.00 | 3,060.00 | 2,821.00 | 2,883.00 | 2,883.00 | -4.54% | 171,800 |
| May 19, 2026 | 3,005.00 | 3,075.00 | 2,974.00 | 3,020.00 | 3,020.00 | 0.90% | 130,100 |
| May 18, 2026 | 3,125.00 | 3,135.00 | 2,953.00 | 2,993.00 | 2,993.00 | -6.03% | 208,900 |
| May 15, 2026 | 3,315.00 | 3,390.00 | 3,155.00 | 3,185.00 | 3,185.00 | -3.92% | 191,200 |