Hiramatsu Inc. (TYO:2764)
Japan · Delayed Price · Currency is JPY 124.00
-1.00 (-0.80%)
Sep 26, 2025, 3:30 PM JST
Hiramatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.80% | 213,700 |
| Sep 25, 2025 | 122.00 | 126.00 | 122.00 | 125.00 | 125.00 | 1.63% | 238,500 |
| Sep 24, 2025 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 150,100 |
| Sep 22, 2025 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | - | 127,800 |
| Sep 19, 2025 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 176,600 |
| Sep 18, 2025 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 0.81% | 168,100 |
| Sep 17, 2025 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | -1.59% | 346,900 |
| Sep 16, 2025 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | - | 346,900 |
| Sep 12, 2025 | 129.00 | 129.00 | 119.00 | 126.00 | 126.00 | -2.33% | 842,700 |
| Sep 11, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 842,700 |
| Sep 10, 2025 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | 156,100 |
| Sep 9, 2025 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 153,400 |
| Sep 8, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 0.78% | 32,800 |
| Sep 5, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.53% | 40,600 |
| Sep 4, 2025 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 43,300 |
| Sep 3, 2025 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 188,000 |
| Sep 2, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 62,400 |
| Sep 1, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 48,900 |
| Aug 29, 2025 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 64,700 |
| Aug 28, 2025 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 76,700 |
| Aug 27, 2025 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 218,400 |
| Aug 26, 2025 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 0.76% | 96,500 |
| Aug 25, 2025 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 151,100 |
| Aug 22, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 90,900 |
| Aug 21, 2025 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | - | 36,800 |
| Aug 20, 2025 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1.55% | 63,500 |
| Aug 19, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | - | 100,800 |
| Aug 18, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | - | 96,300 |
| Aug 15, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.53% | 78,400 |
| Aug 14, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 97,600 |
| Aug 13, 2025 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 141,700 |
| Aug 12, 2025 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1.54% | 214,500 |
| Aug 8, 2025 | 132.00 | 132.00 | 127.00 | 130.00 | 130.00 | - | 414,700 |
| Aug 7, 2025 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 162,300 |
| Aug 6, 2025 | 132.00 | 132.00 | 129.00 | 132.00 | 132.00 | 0.76% | 195,300 |
| Aug 5, 2025 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 99,800 |
| Aug 4, 2025 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | - | 42,900 |
| Aug 1, 2025 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | 0.77% | 110,800 |
| Jul 31, 2025 | 130.00 | 135.00 | 128.00 | 130.00 | 130.00 | - | 314,300 |
| Jul 30, 2025 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 150,700 |
| Jul 29, 2025 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 159,400 |
| Jul 28, 2025 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | -0.77% | 365,300 |
| Jul 25, 2025 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 137,000 |
| Jul 24, 2025 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -2.24% | 186,300 |
| Jul 23, 2025 | 132.00 | 134.00 | 131.00 | 134.00 | 134.00 | 2.29% | 258,200 |
| Jul 22, 2025 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | -0.76% | 118,400 |
| Jul 18, 2025 | 135.00 | 136.00 | 132.00 | 132.00 | 132.00 | -2.22% | 165,000 |
| Jul 17, 2025 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | - | 274,400 |
| Jul 16, 2025 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 132,300 |
| Jul 15, 2025 | 136.00 | 137.00 | 134.00 | 134.00 | 134.00 | -0.74% | 125,100 |