Hiraki Co.,Ltd. (TYO:3059)
Japan · Delayed Price · Currency is JPY 710.00
+2.00 (0.28%)
Oct 6, 2026, 3:30 PM JST
Hiraki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.00% | 3,300 |
| Sep 28, 2026 | 710.00 | 713.00 | 710.00 | 710.00 | 700.00 | - | 4,800 |
| Sep 25, 2026 | 709.00 | 712.00 | 709.00 | 710.00 | 700.00 | -0.14% | 1,800 |
| Sep 24, 2026 | 709.00 | 711.00 | 709.00 | 711.00 | 700.99 | 0.28% | 2,700 |
| Sep 18, 2026 | 712.00 | 712.00 | 709.00 | 709.00 | 699.01 | -0.28% | 2,000 |
| Sep 17, 2026 | 709.00 | 711.00 | 709.00 | 711.00 | 700.99 | 0.28% | 1,100 |
| Sep 16, 2026 | 708.00 | 712.00 | 708.00 | 709.00 | 699.01 | -0.14% | 1,100 |
| Sep 15, 2026 | 712.00 | 712.00 | 710.00 | 710.00 | 700.00 | -0.28% | 1,100 |
| Sep 14, 2026 | 711.00 | 712.00 | 710.00 | 712.00 | 701.97 | - | 1,800 |
| Sep 11, 2026 | 711.00 | 712.00 | 709.00 | 712.00 | 701.97 | 0.14% | 2,800 |
| Sep 10, 2026 | 711.00 | 711.00 | 710.00 | 711.00 | 700.99 | 0.14% | 1,400 |
| Sep 9, 2026 | 708.00 | 711.00 | 708.00 | 710.00 | 700.00 | 0.28% | 1,100 |
| Sep 8, 2026 | 708.00 | 709.00 | 708.00 | 708.00 | 698.03 | -0.14% | 1,400 |
| Sep 7, 2026 | 712.00 | 714.00 | 709.00 | 709.00 | 699.01 | - | 1,700 |
| Sep 4, 2026 | 710.00 | 713.00 | 709.00 | 709.00 | 699.01 | -0.14% | 1,200 |
| Sep 3, 2026 | 710.00 | 714.00 | 710.00 | 710.00 | 700.00 | -0.14% | 1,400 |
| Sep 2, 2026 | 712.00 | 712.00 | 710.00 | 711.00 | 700.99 | -0.14% | 1,500 |
| Sep 1, 2026 | 712.00 | 712.00 | 710.00 | 712.00 | 701.97 | - | 1,500 |
| Aug 31, 2026 | 712.00 | 712.00 | 709.00 | 712.00 | 701.97 | 0.28% | 2,400 |
| Aug 28, 2026 | 710.00 | 711.00 | 710.00 | 710.00 | 700.00 | 0.14% | 2,600 |
| Aug 27, 2026 | 708.00 | 709.00 | 707.00 | 709.00 | 699.01 | 0.28% | 2,400 |
| Aug 26, 2026 | 707.00 | 708.00 | 707.00 | 707.00 | 697.04 | -0.14% | 5,600 |
| Aug 25, 2026 | 707.00 | 708.00 | 707.00 | 708.00 | 698.03 | 0.14% | 2,400 |
| Aug 24, 2026 | 708.00 | 709.00 | 707.00 | 707.00 | 697.04 | -0.14% | 2,900 |
| Aug 21, 2026 | 708.00 | 708.00 | 707.00 | 708.00 | 698.03 | - | 2,900 |
| Aug 20, 2026 | 708.00 | 709.00 | 707.00 | 708.00 | 698.03 | - | 4,100 |
| Aug 19, 2026 | 707.00 | 710.00 | 707.00 | 708.00 | 698.03 | 0.14% | 1,800 |
| Aug 18, 2026 | 707.00 | 709.00 | 707.00 | 707.00 | 697.04 | - | 2,600 |
| Aug 17, 2026 | 709.00 | 709.00 | 707.00 | 707.00 | 697.04 | -0.14% | 5,100 |
| Aug 14, 2026 | 711.00 | 714.00 | 708.00 | 708.00 | 698.03 | -0.42% | 4,200 |
| Aug 13, 2026 | 715.00 | 715.00 | 708.00 | 711.00 | 700.99 | -0.14% | 4,100 |
| Aug 12, 2026 | 711.00 | 713.00 | 709.00 | 712.00 | 701.97 | 0.14% | 2,000 |
| Aug 10, 2026 | 710.00 | 711.00 | 707.00 | 711.00 | 700.99 | - | 5,700 |
| Aug 7, 2026 | 710.00 | 711.00 | 709.00 | 711.00 | 700.99 | 0.14% | 2,200 |
| Aug 6, 2026 | 710.00 | 713.00 | 708.00 | 710.00 | 700.00 | 0.14% | 3,800 |
| Aug 5, 2026 | 711.00 | 711.00 | 709.00 | 709.00 | 699.01 | -0.14% | 3,600 |
| Aug 4, 2026 | 709.00 | 710.00 | 709.00 | 710.00 | 700.00 | 0.14% | 800 |
| Aug 3, 2026 | 710.00 | 712.00 | 709.00 | 709.00 | 699.01 | -0.14% | 2,500 |
| Jul 31, 2026 | 711.00 | 711.00 | 710.00 | 710.00 | 700.00 | -0.14% | 1,000 |
| Jul 30, 2026 | 711.00 | 713.00 | 711.00 | 711.00 | 700.99 | -0.28% | 800 |
| Jul 29, 2026 | 713.00 | 714.00 | 710.00 | 713.00 | 702.96 | - | 4,000 |
| Jul 28, 2026 | 713.00 | 715.00 | 710.00 | 713.00 | 702.96 | -0.28% | 5,300 |
| Jul 27, 2026 | 711.00 | 715.00 | 710.00 | 715.00 | 704.93 | 0.70% | 3,200 |
| Jul 24, 2026 | 711.00 | 714.00 | 709.00 | 710.00 | 700.00 | - | 1,400 |
| Jul 23, 2026 | 708.00 | 710.00 | 708.00 | 710.00 | 700.00 | 0.14% | 900 |