Skip to main content
logo
Hirakawa Hewtech Corp. (TYO:5821)
Japan flag Japan · Delayed Price · Currency is JPY
3,065.00
-30.00 (-0.97%)
Oct 22, 2026, 3:30 PM JST

Hirakawa Hewtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20263,080.003,105.003,020.003,065.003,065.00-0.97%129,100
Oct 21, 20263,045.003,110.003,025.003,095.003,095.003.34%57,400
Oct 20, 20263,085.003,095.002,995.002,995.002,995.00-2.92%116,100
Oct 19, 20263,000.003,105.002,957.003,085.003,085.00-0.16%50,300
Oct 16, 20263,105.003,140.003,065.003,090.003,090.000.49%46,700
Oct 15, 20263,125.003,155.003,060.003,075.003,075.00-5.82%79,100
Oct 14, 20263,230.003,320.003,225.003,265.003,265.00-31,800
Oct 13, 20263,235.003,340.003,230.003,265.003,265.00-1.95%39,300
Oct 9, 20263,200.003,350.003,175.003,330.003,330.003.10%59,300
Oct 8, 20263,385.003,385.003,225.003,230.003,230.00-4.58%56,700
Oct 7, 20263,310.003,490.003,300.003,385.003,385.002.58%115,200
Oct 6, 20263,240.003,325.003,220.003,300.003,300.000.92%34,900
Oct 5, 20263,295.003,350.003,270.003,270.003,270.001.08%42,300
Oct 2, 20263,275.003,310.003,210.003,235.003,235.00-1.07%34,700
Oct 1, 20263,220.003,290.003,195.003,270.003,270.001.40%41,100
Sep 30, 20263,155.003,225.003,130.003,225.003,225.004.03%50,900
Sep 29, 20263,160.003,160.003,075.003,100.003,100.00-1.81%43,700
Sep 28, 20263,240.003,240.003,170.003,185.003,157.00-0.16%47,500
Sep 25, 20263,210.003,225.003,175.003,190.003,161.96-0.78%60,400
Sep 24, 20263,170.003,245.003,170.003,215.003,186.740.63%61,300
Sep 18, 20263,160.003,210.003,120.003,195.003,166.912.40%42,800
Sep 17, 20263,150.003,190.003,115.003,120.003,092.57-0.64%24,400
Sep 16, 20263,110.003,175.003,105.003,140.003,112.401.13%51,400
Sep 15, 20262,994.003,105.002,991.003,105.003,077.702.48%38,600
Sep 14, 20263,130.003,130.003,030.003,030.003,003.36-0.98%33,300
Sep 11, 20262,960.003,090.002,960.003,060.003,033.10-1.29%54,000
Sep 10, 20263,075.003,110.003,045.003,100.003,072.75-0.48%31,500
Sep 9, 20263,040.003,130.003,030.003,115.003,087.622.81%41,200
Sep 8, 20263,160.003,160.003,030.003,030.003,003.36-4.27%43,900
Sep 7, 20263,065.003,170.003,065.003,165.003,137.183.60%37,000
Sep 4, 20262,981.003,080.002,965.003,055.003,028.142.52%46,200
Sep 3, 20263,050.003,070.002,964.002,980.002,953.80-2.30%63,600
Sep 2, 20263,155.003,155.003,050.003,050.003,023.19-4.39%53,300
Sep 1, 20263,210.003,235.003,180.003,190.003,161.96-0.93%38,200
Aug 31, 20263,200.003,255.003,150.003,220.003,191.69-1.38%39,700
Aug 28, 20263,225.003,335.003,205.003,265.003,236.301.56%65,600
Aug 27, 20263,160.003,255.003,160.003,215.003,186.741.74%49,200
Aug 26, 20263,175.003,190.003,140.003,160.003,132.22-0.47%33,100
Aug 25, 20263,220.003,220.003,120.003,175.003,147.090.79%49,000
Aug 24, 20263,190.003,205.003,140.003,150.003,122.31-1.56%51,800
Aug 21, 20263,185.003,235.003,140.003,200.003,171.87-1.23%56,400
Aug 20, 20263,240.003,250.003,185.003,240.003,211.520.93%42,900
Aug 19, 20263,295.003,330.003,205.003,210.003,181.78-6.41%99,400
Aug 18, 20263,605.003,605.003,430.003,430.003,399.85-5.38%71,300
Aug 17, 20263,570.003,660.003,555.003,625.003,593.132.69%58,600
Aug 14, 20263,435.003,545.003,435.003,530.003,498.970.86%44,000
Aug 13, 20263,390.003,515.003,390.003,500.003,469.233.40%47,000
Aug 12, 20263,455.003,460.003,375.003,385.003,355.24-2.03%37,300
Aug 10, 20263,415.003,520.003,395.003,455.003,424.633.29%50,600
Aug 7, 20263,405.003,430.003,245.003,345.003,315.59-3.46%111,800