Skip to main content
logo
Hibiya Engineering, Ltd. (TYO:1982)
Japan flag Japan · Delayed Price · Currency is JPY
3,130.00
+75.00 (2.45%)
May 26, 2026, 3:30 PM JST

Hibiya Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,999.003,175.002,988.003,130.003,130.002.45%104,000
May 25, 20263,020.003,090.002,912.003,055.003,055.002.00%137,000
May 22, 20263,025.003,080.002,935.002,995.002,995.000.71%120,600
May 21, 20262,983.002,996.002,933.002,974.002,974.003.16%129,800
May 20, 20263,060.003,060.002,821.002,883.002,883.00-4.54%171,800
May 19, 20263,005.003,075.002,974.003,020.003,020.000.90%130,100
May 18, 20263,125.003,135.002,953.002,993.002,993.00-6.03%208,900
May 15, 20263,315.003,390.003,155.003,185.003,185.00-3.92%191,200
May 14, 20263,365.003,390.003,255.003,315.003,315.00-3.49%248,500
May 13, 20263,210.003,470.003,070.003,435.003,435.007.51%530,500
May 12, 20263,175.003,250.003,155.003,195.003,195.001.91%136,800
May 11, 20263,100.003,170.003,085.003,135.003,135.000.97%97,200
May 8, 20263,135.003,150.003,040.003,105.003,105.001.31%122,200
May 7, 20263,095.003,145.003,060.003,065.003,065.001.83%116,700
May 1, 20263,040.003,040.002,963.003,010.003,010.00-47,500
Apr 30, 20263,045.003,070.002,970.003,010.003,010.00-2.90%110,200
Apr 28, 20262,912.003,100.002,912.003,100.003,100.007.60%256,000
Apr 27, 20262,832.002,881.002,785.002,881.002,881.001.55%63,200
Apr 24, 20262,842.002,850.002,790.002,837.002,837.00-0.91%61,300
Apr 23, 20262,829.002,865.002,788.002,863.002,863.00-0.31%64,200
Apr 22, 20262,899.002,909.002,851.002,872.002,872.00-0.10%73,300
Apr 21, 20262,888.002,904.002,861.002,875.002,875.00-0.45%61,500
Apr 20, 20262,944.002,992.002,866.002,888.002,888.00-0.21%98,200
Apr 17, 20262,949.002,994.002,845.002,894.002,894.00-3.34%106,000
Apr 16, 20263,055.003,085.002,958.002,994.002,994.00-1.02%95,300
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, 20262,675.002,837.002,675.002,788.002,788.00-2.69%122,900
Mar 27, 20262,900.002,920.002,870.002,915.002,865.001.04%82,200
Mar 26, 20262,950.002,950.002,850.002,885.002,835.51-1.54%54,000
Mar 25, 20262,925.002,980.002,925.002,930.002,879.743.17%98,200
Mar 24, 20262,860.002,870.002,795.002,840.002,791.292.71%64,600
Mar 23, 20262,850.002,855.002,740.002,765.002,717.57-5.95%141,400
Mar 19, 20262,970.003,010.002,925.002,940.002,889.57-3.76%114,000
Mar 18, 20262,995.003,080.002,995.003,055.003,002.603.74%94,200
Mar 17, 20262,940.002,990.002,930.002,945.002,894.491.90%102,200
Mar 16, 20262,900.002,950.002,845.002,890.002,840.43-1.37%129,600
Mar 13, 20262,860.002,995.002,860.002,930.002,879.74-0.85%115,200
Mar 12, 20262,970.003,010.002,950.002,955.002,904.31-2.96%86,000
Mar 11, 20263,100.003,105.003,045.003,045.002,992.77-0.33%104,800