Skip to main content
logo
Hirakawa Hewtech Corp. (TYO:5821)
Japan flag Japan · Delayed Price · Currency is JPY
3,235.00
-195.00 (-5.69%)
Aug 19, 2026, 3:03 PM JST

Hirakawa Hewtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20263,295.003,330.003,255.003,275.00--4.52%21,800
Aug 18, 20263,605.003,605.003,430.003,430.003,430.00-5.38%71,300
Aug 17, 20263,570.003,660.003,555.003,625.003,625.002.69%58,600
Aug 14, 20263,435.003,545.003,435.003,530.003,530.000.86%44,000
Aug 13, 20263,390.003,515.003,390.003,500.003,500.003.40%47,000
Aug 12, 20263,455.003,460.003,375.003,385.003,385.00-2.03%37,300
Aug 10, 20263,415.003,520.003,395.003,455.003,455.003.29%50,600
Aug 7, 20263,405.003,430.003,245.003,345.003,345.00-3.46%111,800
Aug 6, 20263,455.003,515.003,405.003,465.003,465.00-0.72%57,400
Aug 5, 20263,510.003,550.003,460.003,490.003,490.001.45%95,500
Aug 4, 20263,370.003,550.003,370.003,440.003,440.001.78%98,100
Aug 3, 20263,405.003,485.003,320.003,380.003,380.005.79%274,600
Jul 31, 20263,220.003,270.003,040.003,195.003,195.007.32%113,800
Jul 30, 20262,903.003,050.002,856.002,977.002,977.00-0.37%149,000
Jul 29, 20263,040.003,040.002,849.002,988.002,988.00-0.10%143,400
Jul 28, 20263,110.003,125.002,961.002,991.002,991.00-2.73%67,100
Jul 27, 20263,080.003,145.002,955.003,075.003,075.000.16%89,400
Jul 24, 20263,095.003,095.003,000.003,070.003,070.00-1.29%40,600
Jul 23, 20263,155.003,185.003,095.003,110.003,110.00-0.80%28,600
Jul 22, 20263,100.003,215.003,085.003,135.003,135.002.79%52,700
Jul 21, 20263,090.003,095.003,030.003,050.003,050.00-0.65%54,700
Jul 17, 20263,185.003,220.002,999.003,070.003,070.00-5.54%88,600
Jul 16, 20263,305.003,305.003,225.003,250.003,250.00-2.40%28,300
Jul 15, 20263,280.003,330.003,240.003,330.003,330.002.30%27,100
Jul 14, 20263,200.003,275.003,150.003,255.003,255.000.31%49,100
Jul 13, 20263,395.003,425.003,230.003,245.003,245.00-3.28%34,200
Jul 10, 20263,330.003,410.003,285.003,355.003,355.002.13%48,300
Jul 9, 20263,285.003,320.003,255.003,285.003,285.000.92%42,000
Jul 8, 20263,330.003,335.003,250.003,255.003,255.00-3.41%60,400
Jul 7, 20263,560.003,560.003,370.003,370.003,370.00-3.85%50,500
Jul 6, 20263,585.003,605.003,480.003,505.003,505.00-2.77%38,000
Jul 3, 20263,505.003,605.003,480.003,605.003,605.00-0.14%43,200
Jul 2, 20263,735.003,735.003,580.003,610.003,610.00-3.35%45,100
Jul 1, 20263,730.003,780.003,665.003,735.003,735.00-1.71%42,600
Jun 30, 20263,695.003,900.003,655.003,800.003,800.003.54%91,900
Jun 29, 20263,690.003,690.003,485.003,670.003,670.00-0.41%102,500
Jun 26, 20263,715.003,795.003,625.003,685.003,685.00-2.64%50,900
Jun 25, 20263,810.003,830.003,750.003,785.003,785.001.20%33,200
Jun 24, 20263,780.003,870.003,695.003,740.003,740.00-2.22%50,300
Jun 23, 20263,980.004,005.003,820.003,825.003,825.00-2.92%54,600
Jun 22, 20263,760.003,975.003,760.003,940.003,940.004.93%63,900
Jun 19, 20263,865.003,880.003,675.003,755.003,755.004.60%98,700
Jun 18, 20263,700.003,700.003,590.003,590.003,590.00-2.05%40,100
Jun 17, 20263,650.003,740.003,600.003,665.003,665.00-40,900
Jun 16, 20263,675.003,700.003,560.003,665.003,665.000.41%49,800
Jun 15, 20263,700.003,725.003,645.003,650.003,650.001.11%53,700
Jun 12, 20263,630.003,660.003,530.003,610.003,610.003.44%83,200
Jun 11, 20263,370.003,550.003,280.003,490.003,490.00-2.38%90,100
Jun 10, 20263,805.003,820.003,495.003,575.003,575.00-7.62%136,800
Jun 9, 20263,920.003,995.003,820.003,870.003,870.00-0.51%66,500