Hirakawa Hewtech Corp. (TYO:5821)
Japan · Delayed Price · Currency is JPY 3,235.00
-35.00 (-1.07%)
Oct 2, 2026, 10:40 AM JST
Hirakawa Hewtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,275.00 | 3,275.00 | 3,265.00 | 3,270.00 | - | - | 42,600 |
| Oct 1, 2026 | 3,220.00 | 3,290.00 | 3,195.00 | 3,270.00 | 3,270.00 | 1.40% | 41,100 |
| Sep 30, 2026 | 3,155.00 | 3,225.00 | 3,130.00 | 3,225.00 | 3,225.00 | 4.03% | 50,900 |
| Sep 29, 2026 | 3,160.00 | 3,160.00 | 3,075.00 | 3,100.00 | 3,100.00 | -1.81% | 43,700 |
| Sep 28, 2026 | 3,240.00 | 3,240.00 | 3,170.00 | 3,185.00 | 3,157.00 | -0.16% | 47,500 |
| Sep 25, 2026 | 3,210.00 | 3,225.00 | 3,175.00 | 3,190.00 | 3,161.96 | -0.78% | 60,400 |
| Sep 24, 2026 | 3,170.00 | 3,245.00 | 3,170.00 | 3,215.00 | 3,186.74 | 0.63% | 61,300 |
| Sep 18, 2026 | 3,160.00 | 3,210.00 | 3,120.00 | 3,195.00 | 3,166.91 | 2.40% | 42,800 |
| Sep 17, 2026 | 3,150.00 | 3,190.00 | 3,115.00 | 3,120.00 | 3,092.57 | -0.64% | 24,400 |
| Sep 16, 2026 | 3,110.00 | 3,175.00 | 3,105.00 | 3,140.00 | 3,112.40 | 1.13% | 51,400 |
| Sep 15, 2026 | 2,994.00 | 3,105.00 | 2,991.00 | 3,105.00 | 3,077.70 | 2.48% | 38,600 |
| Sep 14, 2026 | 3,130.00 | 3,130.00 | 3,030.00 | 3,030.00 | 3,003.36 | -0.98% | 33,300 |
| Sep 11, 2026 | 2,960.00 | 3,090.00 | 2,960.00 | 3,060.00 | 3,033.10 | -1.29% | 54,000 |
| Sep 10, 2026 | 3,075.00 | 3,110.00 | 3,045.00 | 3,100.00 | 3,072.75 | -0.48% | 31,500 |
| Sep 9, 2026 | 3,040.00 | 3,130.00 | 3,030.00 | 3,115.00 | 3,087.62 | 2.81% | 41,200 |
| Sep 8, 2026 | 3,160.00 | 3,160.00 | 3,030.00 | 3,030.00 | 3,003.36 | -4.27% | 43,900 |
| Sep 7, 2026 | 3,065.00 | 3,170.00 | 3,065.00 | 3,165.00 | 3,137.18 | 3.60% | 37,000 |
| Sep 4, 2026 | 2,981.00 | 3,080.00 | 2,965.00 | 3,055.00 | 3,028.14 | 2.52% | 46,200 |
| Sep 3, 2026 | 3,050.00 | 3,070.00 | 2,964.00 | 2,980.00 | 2,953.80 | -2.30% | 63,600 |
| Sep 2, 2026 | 3,155.00 | 3,155.00 | 3,050.00 | 3,050.00 | 3,023.19 | -4.39% | 53,300 |
| Sep 1, 2026 | 3,210.00 | 3,235.00 | 3,180.00 | 3,190.00 | 3,161.96 | -0.93% | 38,200 |
| Aug 31, 2026 | 3,200.00 | 3,255.00 | 3,150.00 | 3,220.00 | 3,191.69 | -1.38% | 39,700 |
| Aug 28, 2026 | 3,225.00 | 3,335.00 | 3,205.00 | 3,265.00 | 3,236.30 | 1.56% | 65,600 |
| Aug 27, 2026 | 3,160.00 | 3,255.00 | 3,160.00 | 3,215.00 | 3,186.74 | 1.74% | 49,200 |
| Aug 26, 2026 | 3,175.00 | 3,190.00 | 3,140.00 | 3,160.00 | 3,132.22 | -0.47% | 33,100 |
| Aug 25, 2026 | 3,220.00 | 3,220.00 | 3,120.00 | 3,175.00 | 3,147.09 | 0.79% | 49,000 |
| Aug 24, 2026 | 3,190.00 | 3,205.00 | 3,140.00 | 3,150.00 | 3,122.31 | -1.56% | 51,800 |
| Aug 21, 2026 | 3,185.00 | 3,235.00 | 3,140.00 | 3,200.00 | 3,171.87 | -1.23% | 56,400 |
| Aug 20, 2026 | 3,240.00 | 3,250.00 | 3,185.00 | 3,240.00 | 3,211.52 | 0.93% | 42,900 |
| Aug 19, 2026 | 3,295.00 | 3,330.00 | 3,205.00 | 3,210.00 | 3,181.78 | -6.41% | 99,400 |
| Aug 18, 2026 | 3,605.00 | 3,605.00 | 3,430.00 | 3,430.00 | 3,399.85 | -5.38% | 71,300 |
| Aug 17, 2026 | 3,570.00 | 3,660.00 | 3,555.00 | 3,625.00 | 3,593.13 | 2.69% | 58,600 |
| Aug 14, 2026 | 3,435.00 | 3,545.00 | 3,435.00 | 3,530.00 | 3,498.97 | 0.86% | 44,000 |
| Aug 13, 2026 | 3,390.00 | 3,515.00 | 3,390.00 | 3,500.00 | 3,469.23 | 3.40% | 47,000 |
| Aug 12, 2026 | 3,455.00 | 3,460.00 | 3,375.00 | 3,385.00 | 3,355.24 | -2.03% | 37,300 |
| Aug 10, 2026 | 3,415.00 | 3,520.00 | 3,395.00 | 3,455.00 | 3,424.63 | 3.29% | 50,600 |
| Aug 7, 2026 | 3,405.00 | 3,430.00 | 3,245.00 | 3,345.00 | 3,315.59 | -3.46% | 111,800 |
| Aug 6, 2026 | 3,455.00 | 3,515.00 | 3,405.00 | 3,465.00 | 3,434.54 | -0.72% | 57,400 |
| Aug 5, 2026 | 3,510.00 | 3,550.00 | 3,460.00 | 3,490.00 | 3,459.32 | 1.45% | 95,500 |
| Aug 4, 2026 | 3,370.00 | 3,550.00 | 3,370.00 | 3,440.00 | 3,409.76 | 1.78% | 98,100 |
| Aug 3, 2026 | 3,405.00 | 3,485.00 | 3,320.00 | 3,380.00 | 3,350.29 | 5.79% | 274,600 |
| Jul 31, 2026 | 3,220.00 | 3,270.00 | 3,040.00 | 3,195.00 | 3,166.91 | 7.32% | 113,800 |
| Jul 30, 2026 | 2,903.00 | 3,050.00 | 2,856.00 | 2,977.00 | 2,950.83 | -0.37% | 149,000 |
| Jul 29, 2026 | 3,040.00 | 3,040.00 | 2,849.00 | 2,988.00 | 2,961.73 | -0.10% | 143,400 |
| Jul 28, 2026 | 3,110.00 | 3,125.00 | 2,961.00 | 2,991.00 | 2,964.71 | -2.73% | 67,100 |
| Jul 27, 2026 | 3,080.00 | 3,145.00 | 2,955.00 | 3,075.00 | 3,047.97 | 0.16% | 89,400 |
| Jul 24, 2026 | 3,095.00 | 3,095.00 | 3,000.00 | 3,070.00 | 3,043.01 | -1.29% | 40,600 |
| Jul 23, 2026 | 3,155.00 | 3,185.00 | 3,095.00 | 3,110.00 | 3,082.66 | -0.80% | 28,600 |
| Jul 22, 2026 | 3,100.00 | 3,215.00 | 3,085.00 | 3,135.00 | 3,107.44 | 2.79% | 52,700 |
| Jul 21, 2026 | 3,090.00 | 3,095.00 | 3,030.00 | 3,050.00 | 3,023.19 | -0.65% | 54,700 |