Hiramatsu Inc. (TYO:2764)
Japan · Delayed Price · Currency is JPY 168.00
+1.00 (0.60%)
Mar 6, 2026, 9:52 AM JST
Hiramatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 165.00 | 170.00 | 161.00 | 168.00 | - | 5.00% | 866,300 |
| Mar 4, 2026 | 153.00 | 168.00 | 151.00 | 160.00 | 160.00 | 5.96% | 2,068,000 |
| Mar 3, 2026 | 158.00 | 158.00 | 149.00 | 151.00 | 151.00 | -3.82% | 513,600 |
| Mar 2, 2026 | 153.00 | 159.00 | 150.00 | 157.00 | 157.00 | 1.95% | 495,800 |
| Feb 27, 2026 | 156.00 | 156.00 | 148.00 | 154.00 | 154.00 | 0.65% | 1,146,100 |
| Feb 26, 2026 | 143.00 | 180.00 | 142.00 | 153.00 | 153.00 | 7.75% | 7,644,300 |
| Feb 25, 2026 | 137.00 | 143.00 | 137.00 | 142.00 | 142.00 | 4.41% | 270,200 |
| Feb 24, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -2.16% | 234,500 |
| Feb 20, 2026 | 140.00 | 142.00 | 137.00 | 139.00 | 139.00 | -0.71% | 449,200 |
| Feb 19, 2026 | 146.00 | 147.00 | 140.00 | 140.00 | 140.00 | -4.11% | 407,300 |
| Feb 18, 2026 | 147.00 | 148.00 | 141.00 | 146.00 | 146.00 | - | 374,900 |
| Feb 17, 2026 | 143.00 | 152.00 | 141.00 | 146.00 | 146.00 | -0.68% | 789,000 |
| Feb 16, 2026 | 144.00 | 150.00 | 139.00 | 147.00 | 147.00 | -1.34% | 1,411,200 |
| Feb 13, 2026 | 141.00 | 179.00 | 140.00 | 149.00 | 149.00 | 13.74% | 10,138,100 |
| Feb 12, 2026 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 214,500 |
| Feb 10, 2026 | 130.00 | 132.00 | 128.00 | 132.00 | 132.00 | 2.33% | 256,000 |
| Feb 9, 2026 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 0.78% | 116,300 |
| Feb 6, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -3.03% | 104,900 |
| Feb 5, 2026 | 128.00 | 132.00 | 127.00 | 132.00 | 132.00 | 3.13% | 137,800 |
| Feb 4, 2026 | 126.00 | 131.00 | 126.00 | 128.00 | 128.00 | 1.59% | 158,500 |
| Feb 3, 2026 | 126.00 | 130.00 | 126.00 | 126.00 | 126.00 | - | 117,700 |
| Feb 2, 2026 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1.61% | 331,700 |
| Jan 30, 2026 | 127.00 | 128.00 | 123.00 | 124.00 | 124.00 | -2.36% | 327,200 |
| Jan 29, 2026 | 125.00 | 128.00 | 124.00 | 127.00 | 127.00 | 1.60% | 152,600 |
| Jan 28, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 134,100 |
| Jan 27, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 185,600 |
| Jan 26, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.26% | 87,800 |
| Jan 23, 2026 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 0.76% | 214,700 |
| Jan 22, 2026 | 129.00 | 134.00 | 129.00 | 132.00 | 132.00 | 2.33% | 263,700 |
| Jan 21, 2026 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | -3.01% | 449,400 |
| Jan 20, 2026 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | -1.48% | 203,100 |
| Jan 19, 2026 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 3.05% | 237,700 |
| Jan 16, 2026 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 1.55% | 235,900 |
| Jan 15, 2026 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 1.57% | 203,100 |
| Jan 14, 2026 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 0.79% | 250,400 |
| Jan 13, 2026 | 129.00 | 130.00 | 124.00 | 126.00 | 126.00 | -0.79% | 465,500 |
| Jan 9, 2026 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | -1.55% | 238,500 |
| Jan 8, 2026 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 2.38% | 183,800 |
| Jan 7, 2026 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | - | 316,300 |
| Jan 6, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 107,500 |
| Jan 5, 2026 | 126.00 | 128.00 | 123.00 | 126.00 | 126.00 | 0.80% | 373,500 |
| Dec 30, 2025 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 4.17% | 216,200 |
| Dec 29, 2025 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1.69% | 229,700 |
| Dec 26, 2025 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | -3.28% | 336,100 |
| Dec 25, 2025 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | - | 459,100 |
| Dec 24, 2025 | 118.00 | 124.00 | 118.00 | 122.00 | 122.00 | 3.39% | 488,800 |
| Dec 23, 2025 | 120.00 | 123.00 | 114.00 | 118.00 | 118.00 | -1.67% | 871,300 |
| Dec 22, 2025 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | - | 348,600 |
| Dec 19, 2025 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 1.69% | 306,900 |
| Dec 18, 2025 | 129.00 | 129.00 | 116.00 | 118.00 | 118.00 | -8.53% | 1,024,500 |