Skip to main content
logo
Hirakawa Hewtech Corp. (TYO:5821)
Japan flag Japan · Delayed Price · Currency is JPY
3,070.00
-40.00 (-1.29%)
Jul 24, 2026, 3:30 PM JST

Hirakawa Hewtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 8, 20263,800.003,980.003,770.003,890.003,890.00-3.95%103,700
Jun 5, 20263,910.004,065.003,840.004,050.004,050.005.06%108,500
Jun 4, 20263,780.003,915.003,780.003,855.003,855.000.65%54,400
Jun 3, 20263,975.003,975.003,775.003,830.003,830.00-1.67%93,400
Jun 2, 20263,840.003,940.003,710.003,895.003,895.000.78%101,700
Jun 1, 20263,785.004,080.003,780.003,865.003,865.002.11%200,800
May 29, 20263,570.003,830.003,480.003,785.003,785.003.98%208,400
May 28, 20263,350.003,690.003,200.003,640.003,640.006.74%209,000
May 27, 20263,600.003,610.003,380.003,410.003,410.00-6.32%122,800
May 26, 20263,660.003,670.003,570.003,640.003,640.00-56,300
May 25, 20263,690.003,800.003,560.003,640.003,640.000.55%69,800
May 22, 20263,600.003,675.003,530.003,620.003,620.000.14%78,900
May 21, 20263,720.003,775.003,615.003,615.003,615.00-1.36%55,400
May 20, 20263,700.003,725.003,575.003,665.003,665.00-2.27%92,200
May 19, 20263,780.003,855.003,700.003,750.003,750.00-0.53%87,600
May 18, 20263,710.003,790.003,710.003,770.003,770.001.62%105,200
May 15, 20263,760.003,880.003,605.003,710.003,710.00-0.27%116,700