Hibiya Engineering, Ltd. (TYO:1982)
Japan · Delayed Price · Currency is JPY 3,355.00
+115.00 (3.55%)
Oct 16, 2026, 3:30 PM JST
Hibiya Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,305.00 | 3,380.00 | 3,275.00 | 3,355.00 | 3,355.00 | 3.55% | 77,200 |
| Oct 15, 2026 | 3,375.00 | 3,400.00 | 3,225.00 | 3,240.00 | 3,240.00 | -4.99% | 119,700 |
| Oct 14, 2026 | 3,390.00 | 3,470.00 | 3,390.00 | 3,410.00 | 3,410.00 | 0.89% | 118,500 |
| Oct 13, 2026 | 3,255.00 | 3,400.00 | 3,225.00 | 3,380.00 | 3,380.00 | 3.84% | 208,200 |
| Oct 9, 2026 | 3,195.00 | 3,260.00 | 3,185.00 | 3,255.00 | 3,255.00 | 1.88% | 81,900 |
| Oct 8, 2026 | 3,185.00 | 3,215.00 | 3,085.00 | 3,195.00 | 3,195.00 | -0.47% | 127,800 |
| Oct 7, 2026 | 3,215.00 | 3,260.00 | 3,190.00 | 3,210.00 | 3,210.00 | 0.31% | 41,100 |
| Oct 6, 2026 | 3,235.00 | 3,240.00 | 3,175.00 | 3,200.00 | 3,200.00 | -0.31% | 63,200 |
| Oct 5, 2026 | 3,240.00 | 3,240.00 | 3,170.00 | 3,210.00 | 3,210.00 | 0.47% | 65,700 |
| Oct 2, 2026 | 3,195.00 | 3,240.00 | 3,180.00 | 3,195.00 | 3,195.00 | -0.78% | 51,900 |
| Oct 1, 2026 | 3,175.00 | 3,240.00 | 3,165.00 | 3,220.00 | 3,220.00 | 0.94% | 61,500 |
| Sep 30, 2026 | 3,185.00 | 3,230.00 | 3,160.00 | 3,190.00 | 3,190.00 | 0.47% | 79,000 |
| Sep 29, 2026 | 3,235.00 | 3,305.00 | 3,135.00 | 3,175.00 | 3,175.00 | -1.09% | 81,300 |
| Sep 28, 2026 | 3,310.00 | 3,380.00 | 3,245.00 | 3,265.00 | 3,210.00 | -0.46% | 109,800 |
| Sep 25, 2026 | 3,300.00 | 3,305.00 | 3,255.00 | 3,280.00 | 3,224.75 | 0.31% | 74,500 |
| Sep 24, 2026 | 3,250.00 | 3,270.00 | 3,205.00 | 3,270.00 | 3,214.92 | 1.55% | 95,700 |
| Sep 18, 2026 | 3,235.00 | 3,250.00 | 3,200.00 | 3,220.00 | 3,165.76 | -0.16% | 126,900 |
| Sep 17, 2026 | 3,170.00 | 3,230.00 | 3,155.00 | 3,225.00 | 3,170.67 | 3.70% | 65,500 |
| Sep 16, 2026 | 3,080.00 | 3,130.00 | 3,080.00 | 3,110.00 | 3,057.61 | 1.30% | 48,700 |
| Sep 15, 2026 | 3,080.00 | 3,085.00 | 3,045.00 | 3,070.00 | 3,018.28 | 0.33% | 39,800 |
| Sep 14, 2026 | 3,030.00 | 3,095.00 | 3,020.00 | 3,060.00 | 3,008.45 | -0.49% | 56,500 |
| Sep 11, 2026 | 2,989.00 | 3,115.00 | 2,980.00 | 3,075.00 | 3,023.20 | -0.65% | 87,800 |
| Sep 10, 2026 | 3,195.00 | 3,205.00 | 3,075.00 | 3,095.00 | 3,042.86 | -3.28% | 71,800 |
| Sep 9, 2026 | 3,110.00 | 3,215.00 | 3,100.00 | 3,200.00 | 3,146.09 | 1.75% | 107,900 |
| Sep 8, 2026 | 3,120.00 | 3,215.00 | 3,090.00 | 3,145.00 | 3,092.02 | -0.47% | 123,700 |
| Sep 7, 2026 | 3,050.00 | 3,160.00 | 3,050.00 | 3,160.00 | 3,106.77 | 5.61% | 172,400 |
| Sep 4, 2026 | 2,969.00 | 3,000.00 | 2,923.00 | 2,992.00 | 2,941.60 | 1.25% | 149,900 |
| Sep 3, 2026 | 2,944.00 | 2,971.00 | 2,914.00 | 2,955.00 | 2,905.22 | 0.65% | 96,100 |
| Sep 2, 2026 | 3,005.00 | 3,040.00 | 2,915.00 | 2,936.00 | 2,886.54 | -3.42% | 113,900 |
| Sep 1, 2026 | 2,953.00 | 3,065.00 | 2,940.00 | 3,040.00 | 2,988.79 | 2.95% | 148,000 |
| Aug 31, 2026 | 2,935.00 | 2,970.00 | 2,923.00 | 2,953.00 | 2,903.26 | -0.77% | 101,300 |
| Aug 28, 2026 | 3,015.00 | 3,020.00 | 2,965.00 | 2,976.00 | 2,925.87 | -1.29% | 80,600 |
| Aug 27, 2026 | 3,020.00 | 3,040.00 | 2,998.00 | 3,015.00 | 2,964.21 | 0.50% | 63,000 |
| Aug 26, 2026 | 3,015.00 | 3,025.00 | 2,991.00 | 3,000.00 | 2,949.46 | 0.74% | 54,300 |
| Aug 25, 2026 | 3,010.00 | 3,030.00 | 2,964.00 | 2,978.00 | 2,927.83 | -1.23% | 73,500 |
| Aug 24, 2026 | 2,924.00 | 3,030.00 | 2,914.00 | 3,015.00 | 2,964.21 | 2.80% | 75,000 |
| Aug 21, 2026 | 2,906.00 | 2,933.00 | 2,870.00 | 2,933.00 | 2,883.59 | -0.71% | 76,300 |
| Aug 20, 2026 | 2,874.00 | 2,956.00 | 2,874.00 | 2,954.00 | 2,904.24 | 2.86% | 66,900 |
| Aug 19, 2026 | 2,930.00 | 2,933.00 | 2,860.00 | 2,872.00 | 2,823.62 | -4.27% | 118,100 |
| Aug 18, 2026 | 3,055.00 | 3,070.00 | 3,000.00 | 3,000.00 | 2,949.46 | -0.33% | 65,500 |
| Aug 17, 2026 | 3,015.00 | 3,135.00 | 2,986.00 | 3,010.00 | 2,959.30 | 1.01% | 100,000 |
| Aug 14, 2026 | 2,974.00 | 2,998.00 | 2,953.00 | 2,980.00 | 2,929.80 | -0.13% | 82,900 |
| Aug 13, 2026 | 2,952.00 | 3,005.00 | 2,932.00 | 2,984.00 | 2,933.73 | 1.95% | 90,300 |
| Aug 12, 2026 | 2,918.00 | 2,954.00 | 2,896.00 | 2,927.00 | 2,877.69 | -0.61% | 106,800 |
| Aug 10, 2026 | 2,850.00 | 2,963.00 | 2,827.00 | 2,945.00 | 2,895.39 | 4.77% | 154,700 |
| Aug 7, 2026 | 2,960.00 | 2,995.00 | 2,811.00 | 2,811.00 | 2,763.65 | -5.92% | 224,500 |
| Aug 6, 2026 | 2,892.00 | 3,260.00 | 2,825.00 | 2,988.00 | 2,937.67 | 2.86% | 461,300 |
| Aug 5, 2026 | 2,799.00 | 2,905.00 | 2,770.00 | 2,905.00 | 2,856.06 | 4.87% | 140,300 |
| Aug 4, 2026 | 2,771.00 | 2,804.00 | 2,750.00 | 2,770.00 | 2,723.34 | 0.44% | 100,900 |
| Aug 3, 2026 | 2,779.00 | 2,806.00 | 2,677.00 | 2,758.00 | 2,711.54 | -0.97% | 132,100 |