Hibiya Engineering, Ltd. (TYO:1982)
Japan · Delayed Price · Currency is JPY 3,060.00
+68.00 (2.27%)
Sep 7, 2026, 9:10 AM JST
Hibiya Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,969.00 | 3,000.00 | 2,923.00 | 2,992.00 | 2,992.00 | 1.25% | 149,900 |
| Sep 3, 2026 | 2,944.00 | 2,971.00 | 2,914.00 | 2,955.00 | 2,955.00 | 0.65% | 96,100 |
| Sep 2, 2026 | 3,005.00 | 3,040.00 | 2,915.00 | 2,936.00 | 2,936.00 | -3.42% | 113,900 |
| Sep 1, 2026 | 2,953.00 | 3,065.00 | 2,940.00 | 3,040.00 | 3,040.00 | 2.95% | 148,000 |
| Aug 31, 2026 | 2,935.00 | 2,970.00 | 2,923.00 | 2,953.00 | 2,953.00 | -0.77% | 101,300 |
| Aug 28, 2026 | 3,015.00 | 3,020.00 | 2,965.00 | 2,976.00 | 2,976.00 | -1.29% | 80,600 |
| Aug 27, 2026 | 3,020.00 | 3,040.00 | 2,998.00 | 3,015.00 | 3,015.00 | 0.50% | 63,000 |
| Aug 26, 2026 | 3,015.00 | 3,025.00 | 2,991.00 | 3,000.00 | 3,000.00 | 0.74% | 54,300 |
| Aug 25, 2026 | 3,010.00 | 3,030.00 | 2,964.00 | 2,978.00 | 2,978.00 | -1.23% | 73,500 |
| Aug 24, 2026 | 2,924.00 | 3,030.00 | 2,914.00 | 3,015.00 | 3,015.00 | 2.80% | 75,000 |
| Aug 21, 2026 | 2,906.00 | 2,933.00 | 2,870.00 | 2,933.00 | 2,933.00 | -0.71% | 76,300 |
| Aug 20, 2026 | 2,874.00 | 2,956.00 | 2,874.00 | 2,954.00 | 2,954.00 | 2.86% | 66,900 |
| Aug 19, 2026 | 2,930.00 | 2,933.00 | 2,860.00 | 2,872.00 | 2,872.00 | -4.27% | 118,100 |
| Aug 18, 2026 | 3,055.00 | 3,070.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.33% | 65,500 |
| Aug 17, 2026 | 3,015.00 | 3,135.00 | 2,986.00 | 3,010.00 | 3,010.00 | 1.01% | 100,000 |
| Aug 14, 2026 | 2,974.00 | 2,998.00 | 2,953.00 | 2,980.00 | 2,980.00 | -0.13% | 82,900 |
| Aug 13, 2026 | 2,952.00 | 3,005.00 | 2,932.00 | 2,984.00 | 2,984.00 | 1.95% | 90,300 |
| Aug 12, 2026 | 2,918.00 | 2,954.00 | 2,896.00 | 2,927.00 | 2,927.00 | -0.61% | 106,800 |
| Aug 10, 2026 | 2,850.00 | 2,963.00 | 2,827.00 | 2,945.00 | 2,945.00 | 4.77% | 154,700 |
| Aug 7, 2026 | 2,960.00 | 2,995.00 | 2,811.00 | 2,811.00 | 2,811.00 | -5.92% | 224,500 |
| Aug 6, 2026 | 2,892.00 | 3,260.00 | 2,825.00 | 2,988.00 | 2,988.00 | 2.86% | 461,300 |
| Aug 5, 2026 | 2,799.00 | 2,905.00 | 2,770.00 | 2,905.00 | 2,905.00 | 4.87% | 140,300 |
| Aug 4, 2026 | 2,771.00 | 2,804.00 | 2,750.00 | 2,770.00 | 2,770.00 | 0.44% | 100,900 |
| Aug 3, 2026 | 2,779.00 | 2,806.00 | 2,677.00 | 2,758.00 | 2,758.00 | -0.97% | 132,100 |
| Jul 31, 2026 | 2,815.00 | 2,837.00 | 2,737.00 | 2,785.00 | 2,785.00 | 0.47% | 130,000 |
| Jul 30, 2026 | 2,742.00 | 2,800.00 | 2,710.00 | 2,772.00 | 2,772.00 | -0.22% | 100,200 |
| Jul 29, 2026 | 2,888.00 | 2,890.00 | 2,728.00 | 2,778.00 | 2,778.00 | -2.53% | 146,800 |
| Jul 28, 2026 | 2,889.00 | 2,889.00 | 2,817.00 | 2,850.00 | 2,850.00 | -3.03% | 76,400 |
| Jul 27, 2026 | 2,929.00 | 2,939.00 | 2,837.00 | 2,939.00 | 2,939.00 | 1.84% | 145,700 |
| 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 |