Skip to main content
logo
Hibiya Engineering, Ltd. (TYO:1982)
Japan flag Japan · Delayed Price · Currency is JPY
3,010.00
-15.00 (-0.50%)
Apr 16, 2026, 9:50 AM JST

Hibiya Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20263,055.003,085.002,990.003,010.00--0.50%19,300
Apr 15, 20263,095.003,175.003,010.003,025.003,025.00-1.47%90,300
Apr 14, 20263,070.003,110.003,050.003,070.003,070.000.99%78,400
Apr 13, 20263,095.003,145.003,020.003,040.003,040.00-1.30%84,600
Apr 10, 20263,140.003,175.003,070.003,080.003,080.00-0.81%106,600
Apr 9, 20263,030.003,115.003,030.003,105.003,105.004.33%155,700
Apr 8, 20262,982.002,986.002,924.002,976.002,976.005.08%100,800
Apr 7, 20262,833.002,859.002,776.002,832.002,832.001.03%76,200
Apr 6, 20262,840.002,862.002,803.002,803.002,803.00-1.72%43,700
Apr 3, 20262,860.002,895.002,842.002,852.002,852.000.18%60,100
Apr 2, 20262,875.002,922.002,816.002,847.002,847.00-0.73%57,400
Apr 1, 20262,849.002,868.002,769.002,868.002,868.006.26%90,000
Mar 31, 20262,726.002,786.002,677.002,699.002,699.00-3.19%152,400
Mar 30, 20262,675.002,837.002,675.002,788.002,788.00-4.36%122,900
Mar 27, 20262,900.002,920.002,870.002,915.002,875.001.04%82,200
Mar 26, 20262,950.002,950.002,850.002,885.002,845.41-1.54%54,000
Mar 25, 20262,925.002,980.002,925.002,930.002,889.793.17%98,200
Mar 24, 20262,860.002,870.002,795.002,840.002,801.032.71%64,600
Mar 23, 20262,850.002,855.002,740.002,765.002,727.06-5.95%141,400
Mar 19, 20262,970.003,010.002,925.002,940.002,899.66-3.76%114,000
Mar 18, 20262,995.003,080.002,995.003,055.003,013.083.74%94,200
Mar 17, 20262,940.002,990.002,930.002,945.002,904.591.90%102,200
Mar 16, 20262,900.002,950.002,845.002,890.002,850.34-1.37%129,600
Mar 13, 20262,860.002,995.002,860.002,930.002,889.79-0.85%115,200
Mar 12, 20262,970.003,010.002,950.002,955.002,914.45-2.96%86,000
Mar 11, 20263,100.003,105.003,045.003,045.003,003.22-0.33%104,800
Mar 10, 20262,935.003,055.002,925.003,055.003,013.085.89%136,000
Mar 9, 20262,850.002,955.002,770.002,885.002,845.41-6.94%158,800
Mar 6, 20263,035.003,115.003,005.003,100.003,057.46-0.80%123,000
Mar 5, 20263,115.003,205.003,080.003,125.003,082.123.65%136,600
Mar 4, 20263,030.003,095.002,910.003,015.002,973.63-4.59%181,200
Mar 3, 20263,200.003,260.003,135.003,160.003,116.64-1.71%125,200
Mar 2, 20263,165.003,250.003,150.003,215.003,170.88-1.53%106,800
Feb 27, 20263,035.003,285.003,010.003,265.003,220.208.29%233,800
Feb 26, 20263,005.003,060.003,000.003,015.002,973.63-1.15%113,200
Feb 25, 20263,135.003,135.002,985.003,050.003,008.15-2.71%205,400
Feb 24, 20263,200.003,200.003,075.003,135.003,091.98-1.57%123,600
Feb 20, 20263,180.003,215.003,150.003,185.003,141.30-0.31%66,200
Feb 19, 20263,145.003,195.003,120.003,195.003,151.160.79%67,200
Feb 18, 20263,130.003,195.003,125.003,170.003,126.501.28%93,600
Feb 17, 20263,155.003,210.003,095.003,130.003,087.05-2.03%149,400
Feb 16, 20263,285.003,320.003,125.003,195.003,151.16-4.20%211,200
Feb 13, 20263,375.003,410.003,230.003,335.003,289.24-2.63%279,400
Feb 12, 20263,025.003,485.003,010.003,425.003,378.0014.74%503,800
Feb 10, 20262,710.003,135.002,710.002,985.002,944.0412.22%475,400
Feb 9, 20262,675.002,700.002,640.002,660.002,623.502.70%107,200
Feb 6, 20262,515.002,595.002,500.002,590.002,554.461.97%83,000
Feb 5, 20262,525.002,555.002,505.002,540.002,505.151.60%61,000
Feb 4, 20262,530.002,530.002,482.502,500.002,465.69-1.19%59,400
Feb 3, 20262,442.502,555.002,432.502,530.002,495.285.09%106,200