Hiramatsu Inc. (TYO:2764)
Japan · Delayed Price · Currency is JPY 147.00
-2.00 (-1.34%)
Aug 6, 2026, 11:30 AM JST
Hiramatsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | - | - | 2,600 |
| 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 |
| Jul 10, 2026 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | - | 96,400 |
| Jul 9, 2026 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | - | 48,400 |
| Jul 8, 2026 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | -0.69% | 73,500 |
| Jul 7, 2026 | 145.00 | 149.00 | 144.00 | 145.00 | 145.00 | -0.68% | 119,500 |
| Jul 6, 2026 | 147.00 | 150.00 | 144.00 | 146.00 | 146.00 | - | 220,400 |
| Jul 3, 2026 | 145.00 | 148.00 | 142.00 | 146.00 | 146.00 | 1.39% | 140,400 |
| Jul 2, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 2.86% | 225,100 |
| Jul 1, 2026 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | -1.41% | 64,900 |
| Jun 30, 2026 | 141.00 | 142.00 | 138.00 | 142.00 | 142.00 | 0.71% | 73,100 |
| Jun 29, 2026 | 138.00 | 143.00 | 137.00 | 141.00 | 141.00 | 2.17% | 291,400 |
| Jun 26, 2026 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | -1.43% | 98,900 |
| Jun 25, 2026 | 137.00 | 141.00 | 134.00 | 140.00 | 140.00 | 2.94% | 438,400 |
| Jun 24, 2026 | 139.00 | 141.00 | 136.00 | 136.00 | 136.00 | -2.16% | 124,100 |
| Jun 23, 2026 | 139.00 | 141.00 | 137.00 | 139.00 | 139.00 | - | 108,300 |
| Jun 22, 2026 | 139.00 | 143.00 | 139.00 | 139.00 | 139.00 | - | 142,800 |
| Jun 19, 2026 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | -1.42% | 83,700 |
| Jun 18, 2026 | 142.00 | 143.00 | 138.00 | 141.00 | 141.00 | 0.71% | 161,300 |
| Jun 17, 2026 | 136.00 | 142.00 | 135.00 | 140.00 | 140.00 | 2.94% | 157,500 |
| Jun 16, 2026 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | - | 70,300 |
| Jun 15, 2026 | 131.00 | 137.00 | 131.00 | 136.00 | 136.00 | 4.62% | 119,300 |
| Jun 12, 2026 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | - | 52,700 |
| Jun 11, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 0.78% | 109,500 |
| Jun 10, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 150,400 |
| Jun 9, 2026 | 131.00 | 133.00 | 129.00 | 129.00 | 129.00 | -1.53% | 213,700 |
| Jun 8, 2026 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -2.24% | 80,400 |
| Jun 5, 2026 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 3.08% | 158,800 |
| Jun 4, 2026 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | -3.70% | 277,500 |
| Jun 3, 2026 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 131,500 |
| Jun 2, 2026 | 137.00 | 139.00 | 132.00 | 136.00 | 136.00 | -0.73% | 345,600 |
| Jun 1, 2026 | 142.00 | 142.00 | 135.00 | 137.00 | 137.00 | -3.52% | 319,400 |
| May 29, 2026 | 141.00 | 144.00 | 138.00 | 142.00 | 142.00 | -0.70% | 402,900 |
| May 28, 2026 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 2.14% | 81,900 |