Hiraki Co.,Ltd. (TYO:3059)
Japan · Delayed Price · Currency is JPY 669.00
-2.00 (-0.30%)
Nov 13, 2026, 3:30 PM JST
Hiraki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 671.00 | 672.00 | 668.00 | 669.00 | 669.00 | -0.30% | 9,900 |
| Nov 12, 2026 | 672.00 | 676.00 | 670.00 | 671.00 | 671.00 | -0.15% | 8,700 |
| Nov 11, 2026 | 674.00 | 675.00 | 672.00 | 672.00 | 672.00 | -0.44% | 5,600 |
| Nov 10, 2026 | 678.00 | 678.00 | 675.00 | 675.00 | 675.00 | -0.44% | 4,700 |
| Nov 9, 2026 | 677.00 | 679.00 | 672.00 | 678.00 | 678.00 | 0.15% | 11,600 |
| Nov 6, 2026 | 695.00 | 695.00 | 672.00 | 677.00 | 677.00 | -3.70% | 19,300 |
| Nov 5, 2026 | 707.00 | 707.00 | 703.00 | 703.00 | 703.00 | -0.71% | 9,000 |
| Nov 4, 2026 | 707.00 | 708.00 | 707.00 | 708.00 | 708.00 | 0.14% | 1,900 |
| Nov 2, 2026 | 707.00 | 708.00 | 707.00 | 707.00 | 707.00 | - | 2,200 |
| Oct 30, 2026 | 708.00 | 709.00 | 707.00 | 707.00 | 707.00 | -0.14% | 1,200 |
| Oct 29, 2026 | 709.00 | 709.00 | 707.00 | 708.00 | 708.00 | - | 1,500 |
| Oct 28, 2026 | 711.00 | 711.00 | 708.00 | 708.00 | 708.00 | -0.28% | 1,600 |
| Oct 27, 2026 | 710.00 | 710.00 | 708.00 | 710.00 | 710.00 | - | 900 |
| Oct 26, 2026 | 707.00 | 710.00 | 706.00 | 710.00 | 710.00 | 0.42% | 6,500 |
| Oct 23, 2026 | 708.00 | 708.00 | 707.00 | 707.00 | 707.00 | -0.14% | 1,500 |
| Oct 22, 2026 | 709.00 | 709.00 | 708.00 | 708.00 | 708.00 | -0.14% | 1,600 |
| Oct 21, 2026 | 708.00 | 709.00 | 708.00 | 709.00 | 709.00 | 0.28% | 1,200 |
| Oct 20, 2026 | 708.00 | 709.00 | 707.00 | 707.00 | 707.00 | -0.14% | 1,600 |
| Oct 19, 2026 | 708.00 | 709.00 | 708.00 | 708.00 | 708.00 | - | 1,500 |
| Oct 16, 2026 | 709.00 | 709.00 | 708.00 | 708.00 | 708.00 | -0.14% | 1,000 |
| Oct 15, 2026 | 708.00 | 709.00 | 707.00 | 709.00 | 709.00 | 0.14% | 2,000 |
| Oct 14, 2026 | 708.00 | 709.00 | 708.00 | 708.00 | 708.00 | - | 1,200 |
| Oct 13, 2026 | 710.00 | 710.00 | 708.00 | 708.00 | 708.00 | -0.28% | 2,700 |
| Oct 9, 2026 | 708.00 | 710.00 | 708.00 | 710.00 | 710.00 | 0.14% | 1,000 |
| Oct 8, 2026 | 708.00 | 709.00 | 708.00 | 709.00 | 709.00 | 0.14% | 2,300 |
| Oct 7, 2026 | 710.00 | 710.00 | 708.00 | 708.00 | 708.00 | -0.28% | 1,100 |
| Oct 6, 2026 | 708.00 | 710.00 | 708.00 | 710.00 | 710.00 | 0.28% | 300 |
| Oct 5, 2026 | 708.00 | 710.00 | 708.00 | 708.00 | 708.00 | -0.14% | 1,500 |
| Oct 2, 2026 | 710.00 | 710.00 | 708.00 | 709.00 | 709.00 | - | 1,200 |
| Oct 1, 2026 | 710.00 | 710.00 | 708.00 | 709.00 | 709.00 | -0.14% | 2,100 |
| Sep 30, 2026 | 708.00 | 710.00 | 707.00 | 710.00 | 710.00 | 0.42% | 1,800 |
| Sep 29, 2026 | 709.00 | 709.00 | 707.00 | 707.00 | 707.00 | -0.42% | 3,300 |
| Sep 28, 2026 | 710.00 | 713.00 | 710.00 | 710.00 | 710.00 | - | 4,800 |
| Sep 25, 2026 | 709.00 | 712.00 | 709.00 | 710.00 | 710.00 | -0.14% | 1,800 |
| Sep 24, 2026 | 709.00 | 711.00 | 709.00 | 711.00 | 711.00 | 0.28% | 2,700 |
| Sep 18, 2026 | 712.00 | 712.00 | 709.00 | 709.00 | 709.00 | -0.28% | 2,000 |
| Sep 17, 2026 | 709.00 | 711.00 | 709.00 | 711.00 | 711.00 | 0.28% | 1,100 |
| Sep 16, 2026 | 708.00 | 712.00 | 708.00 | 709.00 | 709.00 | -0.14% | 1,100 |
| Sep 15, 2026 | 712.00 | 712.00 | 710.00 | 710.00 | 710.00 | -0.28% | 1,100 |
| Sep 14, 2026 | 711.00 | 712.00 | 710.00 | 712.00 | 712.00 | - | 1,800 |
| Sep 11, 2026 | 711.00 | 712.00 | 709.00 | 712.00 | 712.00 | 0.14% | 2,800 |
| Sep 10, 2026 | 711.00 | 711.00 | 710.00 | 711.00 | 711.00 | 0.14% | 1,400 |
| Sep 9, 2026 | 708.00 | 711.00 | 708.00 | 710.00 | 710.00 | 0.28% | 1,100 |
| Sep 8, 2026 | 708.00 | 709.00 | 708.00 | 708.00 | 708.00 | -0.14% | 1,400 |
| Sep 7, 2026 | 712.00 | 714.00 | 709.00 | 709.00 | 709.00 | - | 1,700 |
| Sep 4, 2026 | 710.00 | 713.00 | 709.00 | 709.00 | 709.00 | -0.14% | 1,200 |
| Sep 3, 2026 | 710.00 | 714.00 | 710.00 | 710.00 | 710.00 | -0.14% | 1,400 |
| Sep 2, 2026 | 712.00 | 712.00 | 710.00 | 711.00 | 711.00 | -0.14% | 1,500 |
| Sep 1, 2026 | 712.00 | 712.00 | 710.00 | 712.00 | 712.00 | - | 1,500 |
| Aug 31, 2026 | 712.00 | 712.00 | 709.00 | 712.00 | 712.00 | 0.28% | 2,400 |