Hiraki Co.,Ltd. (TYO:3059)
Japan · Delayed Price · Currency is JPY 715.00
+2.00 (0.28%)
Jul 15, 2026, 9:00 AM JST
Hiraki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 714.00 | 715.00 | 713.00 | 715.00 | 715.00 | 0.28% | 1,500 |
| Jul 13, 2026 | 712.00 | 715.00 | 710.00 | 713.00 | 713.00 | 0.14% | 4,600 |
| Jul 10, 2026 | 713.00 | 713.00 | 710.00 | 712.00 | 712.00 | - | 4,400 |
| Jul 9, 2026 | 713.00 | 713.00 | 710.00 | 712.00 | 712.00 | - | 1,800 |
| Jul 8, 2026 | 711.00 | 713.00 | 709.00 | 712.00 | 712.00 | 0.71% | 3,100 |
| Jul 7, 2026 | 710.00 | 710.00 | 706.00 | 707.00 | 707.00 | -0.42% | 2,400 |
| Jul 6, 2026 | 708.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0.28% | 3,500 |
| Jul 3, 2026 | 705.00 | 708.00 | 705.00 | 708.00 | 708.00 | 0.43% | 2,100 |
| Jul 2, 2026 | 702.00 | 705.00 | 701.00 | 705.00 | 705.00 | 0.57% | 900 |
| Jul 1, 2026 | 705.00 | 705.00 | 701.00 | 701.00 | 701.00 | -0.43% | 900 |
| Jun 30, 2026 | 704.00 | 705.00 | 702.00 | 704.00 | 704.00 | 0.14% | 900 |
| Jun 29, 2026 | 703.00 | 703.00 | 700.00 | 703.00 | 703.00 | - | 7,300 |
| Jun 26, 2026 | 703.00 | 705.00 | 700.00 | 703.00 | 703.00 | 0.14% | 4,300 |
| Jun 25, 2026 | 700.00 | 702.00 | 700.00 | 702.00 | 702.00 | 0.29% | 1,700 |
| Jun 24, 2026 | 702.00 | 702.00 | 699.00 | 700.00 | 700.00 | - | 4,600 |
| Jun 23, 2026 | 700.00 | 702.00 | 700.00 | 700.00 | 700.00 | - | 6,100 |
| Jun 22, 2026 | 701.00 | 702.00 | 700.00 | 700.00 | 700.00 | -0.14% | 4,700 |
| Jun 19, 2026 | 702.00 | 704.00 | 701.00 | 701.00 | 701.00 | -0.14% | 2,000 |
| Jun 18, 2026 | 702.00 | 704.00 | 702.00 | 702.00 | 702.00 | - | 2,300 |
| Jun 17, 2026 | 702.00 | 703.00 | 701.00 | 702.00 | 702.00 | - | 3,400 |
| Jun 16, 2026 | 704.00 | 704.00 | 702.00 | 702.00 | 702.00 | -0.28% | 6,100 |
| Jun 15, 2026 | 705.00 | 707.00 | 704.00 | 704.00 | 704.00 | -0.42% | 6,800 |
| Jun 12, 2026 | 709.00 | 709.00 | 707.00 | 707.00 | 707.00 | -0.28% | 2,700 |
| Jun 11, 2026 | 709.00 | 709.00 | 707.00 | 709.00 | 709.00 | - | 3,900 |
| Jun 10, 2026 | 710.00 | 710.00 | 708.00 | 709.00 | 709.00 | -0.14% | 3,600 |
| Jun 9, 2026 | 712.00 | 712.00 | 710.00 | 710.00 | 710.00 | - | 2,200 |
| Jun 8, 2026 | 710.00 | 719.00 | 710.00 | 710.00 | 710.00 | -0.42% | 9,300 |
| Jun 5, 2026 | 712.00 | 715.00 | 712.00 | 713.00 | 713.00 | - | 3,300 |
| Jun 4, 2026 | 717.00 | 717.00 | 713.00 | 713.00 | 713.00 | -0.28% | 2,000 |
| Jun 3, 2026 | 714.00 | 715.00 | 711.00 | 715.00 | 715.00 | 0.14% | 3,200 |
| Jun 2, 2026 | 714.00 | 716.00 | 712.00 | 714.00 | 714.00 | - | 3,500 |
| Jun 1, 2026 | 715.00 | 717.00 | 713.00 | 714.00 | 714.00 | -0.56% | 2,700 |
| May 29, 2026 | 714.00 | 718.00 | 714.00 | 718.00 | 718.00 | 0.56% | 3,700 |
| May 28, 2026 | 713.00 | 715.00 | 711.00 | 714.00 | 714.00 | 0.14% | 15,400 |
| May 27, 2026 | 713.00 | 713.00 | 709.00 | 713.00 | 713.00 | -0.14% | 5,800 |
| May 26, 2026 | 724.00 | 724.00 | 714.00 | 714.00 | 714.00 | -1.52% | 8,900 |
| May 25, 2026 | 735.00 | 735.00 | 724.00 | 725.00 | 725.00 | -1.23% | 11,000 |
| May 22, 2026 | 735.00 | 736.00 | 733.00 | 734.00 | 734.00 | -0.68% | 11,100 |
| May 21, 2026 | 746.00 | 746.00 | 735.00 | 739.00 | 739.00 | -1.34% | 9,400 |
| May 20, 2026 | 756.00 | 756.00 | 749.00 | 749.00 | 749.00 | -0.93% | 6,500 |
| May 19, 2026 | 761.00 | 761.00 | 755.00 | 756.00 | 756.00 | -0.92% | 7,600 |
| May 18, 2026 | 770.00 | 770.00 | 763.00 | 763.00 | 763.00 | -1.04% | 7,600 |
| May 15, 2026 | 770.00 | 777.00 | 768.00 | 771.00 | 771.00 | 0.13% | 5,900 |
| May 14, 2026 | 776.00 | 776.00 | 770.00 | 770.00 | 770.00 | -0.90% | 7,100 |
| May 13, 2026 | 777.00 | 779.00 | 776.00 | 777.00 | 777.00 | - | 2,700 |
| May 12, 2026 | 778.00 | 779.00 | 777.00 | 777.00 | 777.00 | -0.26% | 2,300 |
| May 11, 2026 | 781.00 | 782.00 | 778.00 | 779.00 | 779.00 | -0.26% | 4,900 |
| May 8, 2026 | 781.00 | 782.00 | 781.00 | 781.00 | 781.00 | - | 2,200 |
| May 7, 2026 | 783.00 | 783.00 | 781.00 | 781.00 | 781.00 | -0.38% | 3,500 |
| May 1, 2026 | 785.00 | 786.00 | 784.00 | 784.00 | 784.00 | -0.13% | 3,300 |