Hiramatsu Inc. (TYO:2764)
Japan · Delayed Price · Currency is JPY 155.00
+5.00 (3.33%)
May 8, 2026, 3:30 PM JST
Hiramatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 150.00 | 155.00 | 149.00 | 155.00 | 155.00 | 3.33% | 109,200 |
| May 7, 2026 | 150.00 | 153.00 | 149.00 | 150.00 | 150.00 | -0.66% | 110,100 |
| May 1, 2026 | 149.00 | 151.00 | 145.00 | 151.00 | 151.00 | 0.67% | 225,700 |
| Apr 30, 2026 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.32% | 75,900 |
| Apr 28, 2026 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | -1.30% | 136,800 |
| Apr 27, 2026 | 150.00 | 154.00 | 147.00 | 154.00 | 154.00 | 2.67% | 224,100 |
| Apr 24, 2026 | 148.00 | 152.00 | 146.00 | 150.00 | 150.00 | 0.67% | 184,900 |
| Apr 23, 2026 | 151.00 | 156.00 | 148.00 | 149.00 | 149.00 | -1.97% | 433,000 |
| Apr 22, 2026 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 172,700 |
| Apr 21, 2026 | 155.00 | 157.00 | 153.00 | 154.00 | 154.00 | -2.53% | 124,000 |
| Apr 20, 2026 | 155.00 | 158.00 | 153.00 | 158.00 | 158.00 | 3.27% | 133,600 |
| Apr 17, 2026 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 0.66% | 124,000 |
| Apr 16, 2026 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | - | 103,900 |
| Apr 15, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 0.66% | 72,500 |
| Apr 14, 2026 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 2.03% | 130,800 |
| Apr 13, 2026 | 152.00 | 155.00 | 147.00 | 148.00 | 148.00 | -2.63% | 291,900 |
| Apr 10, 2026 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | -3.18% | 233,200 |
| Apr 9, 2026 | 161.00 | 162.00 | 156.00 | 157.00 | 157.00 | -2.48% | 118,100 |
| Apr 8, 2026 | 157.00 | 165.00 | 156.00 | 161.00 | 161.00 | 4.55% | 415,200 |
| Apr 7, 2026 | 154.00 | 155.00 | 152.00 | 154.00 | 154.00 | - | 158,900 |
| Apr 6, 2026 | 155.00 | 157.00 | 153.00 | 154.00 | 154.00 | -1.28% | 165,600 |
| Apr 3, 2026 | 152.00 | 163.00 | 152.00 | 156.00 | 156.00 | 1.96% | 359,400 |
| Apr 2, 2026 | 152.00 | 157.00 | 150.00 | 153.00 | 153.00 | 2.00% | 244,700 |
| Apr 1, 2026 | 150.00 | 153.00 | 146.00 | 150.00 | 150.00 | 1.35% | 423,000 |
| Mar 31, 2026 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | -1.99% | 146,500 |
| Mar 30, 2026 | 150.00 | 153.00 | 148.00 | 151.00 | 151.00 | -2.58% | 195,100 |
| Mar 27, 2026 | 152.00 | 158.00 | 152.00 | 155.00 | 155.00 | 2.65% | 294,500 |
| Mar 26, 2026 | 160.00 | 161.00 | 151.00 | 151.00 | 151.00 | -6.79% | 369,400 |
| Mar 25, 2026 | 152.00 | 162.00 | 152.00 | 162.00 | 162.00 | 7.28% | 268,800 |
| Mar 24, 2026 | 150.00 | 160.00 | 146.00 | 151.00 | 151.00 | 2.72% | 811,400 |
| Mar 23, 2026 | 149.00 | 149.00 | 143.00 | 147.00 | 147.00 | -2.00% | 406,700 |
| Mar 19, 2026 | 154.00 | 156.00 | 150.00 | 150.00 | 150.00 | -3.85% | 302,300 |
| Mar 18, 2026 | 155.00 | 157.00 | 153.00 | 156.00 | 156.00 | 1.30% | 242,500 |
| Mar 17, 2026 | 155.00 | 157.00 | 152.00 | 154.00 | 154.00 | -0.65% | 377,700 |
| Mar 16, 2026 | 157.00 | 159.00 | 154.00 | 155.00 | 155.00 | -0.64% | 247,100 |
| Mar 13, 2026 | 155.00 | 159.00 | 153.00 | 156.00 | 156.00 | - | 302,300 |
| Mar 12, 2026 | 162.00 | 162.00 | 155.00 | 156.00 | 156.00 | -3.70% | 285,500 |
| Mar 11, 2026 | 162.00 | 164.00 | 156.00 | 162.00 | 162.00 | - | 532,200 |
| Mar 10, 2026 | 161.00 | 163.00 | 159.00 | 162.00 | 162.00 | 1.25% | 253,100 |
| Mar 9, 2026 | 163.00 | 163.00 | 153.00 | 160.00 | 160.00 | -4.19% | 897,000 |
| Mar 6, 2026 | 169.00 | 172.00 | 165.00 | 167.00 | 167.00 | -0.60% | 702,300 |
| Mar 5, 2026 | 165.00 | 170.00 | 161.00 | 168.00 | 168.00 | 5.00% | 1,107,800 |
| 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 |