Hiramatsu Inc. (TYO:2764)
Japan · Delayed Price · Currency is JPY 167.00
-1.00 (-0.60%)
Sep 25, 2026, 3:30 PM JST
Hiramatsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 169.00 | 170.00 | 167.00 | 167.00 | 167.00 | -0.60% | 121,900 |
| Sep 24, 2026 | 169.00 | 172.00 | 168.00 | 168.00 | 168.00 | - | 185,700 |
| Sep 18, 2026 | 171.00 | 172.00 | 167.00 | 168.00 | 168.00 | -1.75% | 131,600 |
| Sep 17, 2026 | 171.00 | 173.00 | 169.00 | 171.00 | 171.00 | 1.18% | 85,200 |
| Sep 16, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -1.17% | 70,100 |
| Sep 15, 2026 | 171.00 | 173.00 | 169.00 | 171.00 | 171.00 | - | 139,500 |
| Sep 14, 2026 | 169.00 | 171.00 | 167.00 | 171.00 | 171.00 | 1.79% | 216,400 |
| Sep 11, 2026 | 161.00 | 169.00 | 161.00 | 168.00 | 168.00 | 4.35% | 208,900 |
| Sep 10, 2026 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | -1.23% | 75,400 |
| Sep 9, 2026 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | -0.61% | 72,400 |
| Sep 8, 2026 | 163.00 | 167.00 | 160.00 | 164.00 | 164.00 | 1.23% | 281,900 |
| Sep 7, 2026 | 167.00 | 167.00 | 162.00 | 162.00 | 162.00 | -2.99% | 134,100 |
| Sep 4, 2026 | 160.00 | 170.00 | 160.00 | 167.00 | 167.00 | 4.38% | 375,400 |
| Sep 3, 2026 | 160.00 | 163.00 | 156.00 | 160.00 | 160.00 | - | 360,500 |
| Sep 2, 2026 | 172.00 | 173.00 | 158.00 | 160.00 | 160.00 | -1.23% | 769,800 |
| Sep 1, 2026 | 165.00 | 166.00 | 161.00 | 162.00 | 162.00 | -1.82% | 173,100 |
| Aug 31, 2026 | 159.00 | 166.00 | 159.00 | 165.00 | 165.00 | 4.43% | 434,900 |
| Aug 28, 2026 | 156.00 | 165.00 | 156.00 | 158.00 | 158.00 | 1.28% | 692,800 |
| Aug 27, 2026 | 155.00 | 158.00 | 152.00 | 156.00 | 156.00 | 0.65% | 105,200 |
| Aug 26, 2026 | 151.00 | 158.00 | 151.00 | 155.00 | 155.00 | 2.65% | 412,600 |
| Aug 25, 2026 | 150.00 | 154.00 | 149.00 | 151.00 | 151.00 | 0.67% | 120,800 |
| Aug 24, 2026 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | -0.66% | 110,000 |
| Aug 21, 2026 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | 1.34% | 117,600 |
| Aug 20, 2026 | 150.00 | 152.00 | 146.00 | 149.00 | 149.00 | -0.67% | 225,000 |
| Aug 19, 2026 | 156.00 | 156.00 | 145.00 | 150.00 | 150.00 | -3.85% | 474,100 |
| Aug 18, 2026 | 155.00 | 156.00 | 152.00 | 156.00 | 156.00 | 2.63% | 131,200 |
| Aug 17, 2026 | 150.00 | 155.00 | 149.00 | 152.00 | 152.00 | 1.33% | 308,100 |
| Aug 14, 2026 | 147.00 | 153.00 | 147.00 | 150.00 | 150.00 | 2.74% | 211,400 |
| Aug 13, 2026 | 149.00 | 150.00 | 144.00 | 146.00 | 146.00 | -2.67% | 327,300 |
| Aug 12, 2026 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 114,200 |
| Aug 10, 2026 | 148.00 | 151.00 | 147.00 | 150.00 | 150.00 | 2.04% | 116,100 |
| Aug 7, 2026 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | -1.34% | 32,300 |
| Aug 6, 2026 | 147.00 | 149.00 | 146.00 | 149.00 | 149.00 | - | 137,200 |
| Aug 5, 2026 | 148.00 | 150.00 | 146.00 | 149.00 | 149.00 | 0.68% | 96,800 |
| Aug 4, 2026 | 146.00 | 149.00 | 145.00 | 148.00 | 148.00 | - | 71,600 |
| Aug 3, 2026 | 148.00 | 148.00 | 144.00 | 148.00 | 148.00 | 2.07% | 140,200 |
| Jul 31, 2026 | 142.00 | 148.00 | 142.00 | 145.00 | 145.00 | 2.11% | 117,600 |
| Jul 30, 2026 | 140.00 | 145.00 | 140.00 | 142.00 | 142.00 | - | 127,100 |
| Jul 29, 2026 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 0.71% | 156,500 |
| Jul 28, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -1.40% | 96,500 |
| Jul 27, 2026 | 138.00 | 145.00 | 138.00 | 143.00 | 143.00 | 3.62% | 252,400 |
| Jul 24, 2026 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 72,200 |
| Jul 23, 2026 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | 129,200 |
| Jul 22, 2026 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | -0.71% | 72,400 |
| Jul 21, 2026 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 70,100 |
| Jul 17, 2026 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1.44% | 134,200 |
| Jul 16, 2026 | 145.00 | 146.00 | 138.00 | 139.00 | 139.00 | -4.79% | 470,900 |
| Jul 15, 2026 | 144.00 | 146.00 | 143.00 | 146.00 | 146.00 | 1.39% | 107,600 |
| Jul 14, 2026 | 146.00 | 148.00 | 143.00 | 144.00 | 144.00 | -1.37% | 163,700 |
| Jul 13, 2026 | 145.00 | 149.00 | 145.00 | 146.00 | 146.00 | 1.39% | 182,100 |