Hiraki Co.,Ltd. (TYO:3059)
Japan · Delayed Price · Currency is JPY 836.00
0.00 (0.00%)
At close: Mar 27, 2026
Hiraki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 836.00 | 836.00 | 835.00 | 836.00 | - | - | 43,400 |
| Mar 26, 2026 | 835.00 | 838.00 | 835.00 | 836.00 | 836.00 | 0.12% | 13,600 |
| Mar 25, 2026 | 837.00 | 838.00 | 835.00 | 835.00 | 835.00 | -0.24% | 7,900 |
| Mar 24, 2026 | 836.00 | 837.00 | 833.00 | 837.00 | 837.00 | 0.12% | 7,100 |
| Mar 23, 2026 | 836.00 | 836.00 | 834.00 | 836.00 | 836.00 | - | 7,200 |
| Mar 19, 2026 | 835.00 | 836.00 | 834.00 | 836.00 | 836.00 | 0.12% | 3,800 |
| Mar 18, 2026 | 836.00 | 836.00 | 835.00 | 835.00 | 835.00 | - | 3,300 |
| Mar 17, 2026 | 835.00 | 836.00 | 835.00 | 835.00 | 835.00 | - | 3,300 |
| Mar 16, 2026 | 835.00 | 835.00 | 834.00 | 835.00 | 835.00 | - | 2,600 |
| Mar 13, 2026 | 835.00 | 835.00 | 833.00 | 835.00 | 835.00 | - | 2,500 |
| Mar 12, 2026 | 835.00 | 835.00 | 833.00 | 835.00 | 835.00 | - | 2,200 |
| Mar 11, 2026 | 834.00 | 836.00 | 834.00 | 835.00 | 835.00 | - | 4,200 |
| Mar 10, 2026 | 832.00 | 836.00 | 832.00 | 835.00 | 835.00 | 0.24% | 3,700 |
| Mar 9, 2026 | 835.00 | 835.00 | 833.00 | 833.00 | 833.00 | -0.24% | 2,300 |
| Mar 6, 2026 | 835.00 | 835.00 | 832.00 | 835.00 | 835.00 | 0.24% | 3,300 |
| Mar 5, 2026 | 832.00 | 835.00 | 832.00 | 833.00 | 833.00 | - | 2,900 |
| Mar 4, 2026 | 832.00 | 835.00 | 832.00 | 833.00 | 833.00 | - | 7,000 |
| Mar 3, 2026 | 834.00 | 835.00 | 833.00 | 833.00 | 833.00 | -0.12% | 2,300 |
| Mar 2, 2026 | 834.00 | 835.00 | 833.00 | 834.00 | 834.00 | - | 5,300 |
| Feb 27, 2026 | 831.00 | 834.00 | 831.00 | 834.00 | 834.00 | 0.36% | 4,300 |
| Feb 26, 2026 | 832.00 | 834.00 | 831.00 | 831.00 | 831.00 | -0.12% | 6,000 |
| Feb 25, 2026 | 833.00 | 833.00 | 832.00 | 832.00 | 832.00 | 0.12% | 2,200 |
| Feb 24, 2026 | 833.00 | 833.00 | 831.00 | 831.00 | 831.00 | -0.24% | 4,100 |
| Feb 20, 2026 | 833.00 | 833.00 | 831.00 | 833.00 | 833.00 | - | 2,200 |
| Feb 19, 2026 | 833.00 | 833.00 | 831.00 | 833.00 | 833.00 | 0.12% | 1,700 |
| Feb 18, 2026 | 833.00 | 833.00 | 831.00 | 832.00 | 832.00 | -0.12% | 1,100 |
| Feb 17, 2026 | 833.00 | 833.00 | 831.00 | 833.00 | 833.00 | 0.24% | 1,400 |
| Feb 16, 2026 | 831.00 | 832.00 | 830.00 | 831.00 | 831.00 | - | 3,700 |
| Feb 13, 2026 | 833.00 | 833.00 | 831.00 | 831.00 | 831.00 | -0.24% | 3,800 |
| Feb 12, 2026 | 830.00 | 833.00 | 830.00 | 833.00 | 833.00 | 0.24% | 5,000 |
| Feb 10, 2026 | 829.00 | 832.00 | 829.00 | 831.00 | 831.00 | 0.24% | 5,600 |
| Feb 9, 2026 | 833.00 | 833.00 | 828.00 | 829.00 | 829.00 | - | 11,800 |
| Feb 6, 2026 | 831.00 | 835.00 | 829.00 | 829.00 | 829.00 | -0.72% | 16,100 |
| Feb 5, 2026 | 833.00 | 835.00 | 833.00 | 835.00 | 835.00 | 0.24% | 2,800 |
| Feb 4, 2026 | 833.00 | 833.00 | 832.00 | 833.00 | 833.00 | - | 4,800 |
| Feb 3, 2026 | 834.00 | 835.00 | 833.00 | 833.00 | 833.00 | -0.12% | 4,200 |
| Feb 2, 2026 | 835.00 | 836.00 | 833.00 | 834.00 | 834.00 | - | 7,700 |
| Jan 30, 2026 | 835.00 | 835.00 | 833.00 | 834.00 | 834.00 | -0.24% | 4,100 |
| Jan 29, 2026 | 838.00 | 838.00 | 833.00 | 836.00 | 836.00 | - | 4,900 |
| Jan 28, 2026 | 838.00 | 838.00 | 834.00 | 836.00 | 836.00 | -0.12% | 4,500 |
| Jan 27, 2026 | 834.00 | 837.00 | 834.00 | 837.00 | 837.00 | 0.24% | 3,000 |
| Jan 26, 2026 | 835.00 | 836.00 | 833.00 | 835.00 | 835.00 | - | 3,700 |
| Jan 23, 2026 | 835.00 | 835.00 | 833.00 | 835.00 | 835.00 | - | 5,300 |
| Jan 22, 2026 | 835.00 | 835.00 | 834.00 | 835.00 | 835.00 | -0.12% | 1,900 |
| Jan 21, 2026 | 836.00 | 836.00 | 834.00 | 836.00 | 836.00 | - | 2,000 |
| Jan 20, 2026 | 835.00 | 837.00 | 835.00 | 836.00 | 836.00 | 0.12% | 3,700 |
| Jan 19, 2026 | 834.00 | 836.00 | 834.00 | 835.00 | 835.00 | 0.12% | 4,000 |
| Jan 16, 2026 | 835.00 | 838.00 | 834.00 | 834.00 | 834.00 | -0.12% | 4,300 |
| Jan 15, 2026 | 838.00 | 839.00 | 835.00 | 835.00 | 835.00 | - | 1,900 |
| Jan 14, 2026 | 839.00 | 839.00 | 835.00 | 835.00 | 835.00 | -0.36% | 1,300 |