Hiramatsu Inc. (TYO:2764)
Japan · Delayed Price · Currency is JPY 154.00
-2.00 (-1.28%)
Nov 4, 2026, 3:30 PM JST
Hiramatsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 156.00 | 157.00 | 153.00 | 154.00 | 154.00 | -1.28% | 160,200 |
| Nov 2, 2026 | 158.00 | 161.00 | 155.00 | 156.00 | 156.00 | -1.89% | 218,300 |
| Oct 30, 2026 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | -0.63% | 96,100 |
| Oct 29, 2026 | 158.00 | 161.00 | 156.00 | 160.00 | 160.00 | 1.27% | 198,800 |
| Oct 28, 2026 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | -1.25% | 18,800 |
| Oct 27, 2026 | 160.00 | 161.00 | 156.00 | 160.00 | 160.00 | 1.27% | 115,800 |
| Oct 26, 2026 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | 1.94% | 43,400 |
| Oct 23, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -2.52% | 121,400 |
| Oct 22, 2026 | 161.00 | 163.00 | 158.00 | 159.00 | 159.00 | -2.45% | 183,400 |
| Oct 21, 2026 | 159.00 | 164.00 | 158.00 | 163.00 | 163.00 | 3.16% | 214,000 |
| Oct 20, 2026 | 161.00 | 163.00 | 158.00 | 158.00 | 158.00 | -1.25% | 89,800 |
| Oct 19, 2026 | 164.00 | 165.00 | 160.00 | 160.00 | 160.00 | -2.44% | 110,800 |
| Oct 16, 2026 | 164.00 | 168.00 | 161.00 | 164.00 | 164.00 | - | 126,800 |
| Oct 15, 2026 | 164.00 | 165.00 | 160.00 | 164.00 | 164.00 | -0.61% | 167,700 |
| Oct 14, 2026 | 161.00 | 166.00 | 160.00 | 165.00 | 165.00 | 2.48% | 147,500 |
| Oct 13, 2026 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | -2.42% | 210,400 |
| Oct 9, 2026 | 161.00 | 167.00 | 160.00 | 165.00 | 165.00 | 3.13% | 192,000 |
| Oct 8, 2026 | 155.00 | 161.00 | 154.00 | 160.00 | 160.00 | 2.56% | 229,400 |
| Oct 7, 2026 | 158.00 | 160.00 | 152.00 | 156.00 | 156.00 | -1.27% | 340,100 |
| Oct 6, 2026 | 158.00 | 161.00 | 158.00 | 158.00 | 158.00 | - | 30,000 |
| Oct 5, 2026 | 159.00 | 161.00 | 157.00 | 158.00 | 158.00 | -0.63% | 84,700 |
| Oct 2, 2026 | 162.00 | 162.00 | 157.00 | 159.00 | 159.00 | -1.85% | 230,900 |
| Oct 1, 2026 | 163.00 | 165.00 | 160.00 | 162.00 | 162.00 | -2.41% | 164,000 |
| Sep 30, 2026 | 163.00 | 166.00 | 162.00 | 166.00 | 166.00 | 1.84% | 115,800 |
| Sep 29, 2026 | 164.00 | 165.00 | 161.00 | 163.00 | 163.00 | -2.40% | 129,300 |
| Sep 28, 2026 | 167.00 | 169.00 | 162.00 | 167.00 | 167.00 | - | 452,200 |
| 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 |