Skip to main content
logo
Hirakawa Hewtech Corp. (TYO:5821)
Japan flag Japan · Delayed Price · Currency is JPY
3,030.00
-135.00 (-4.27%)
Sep 8, 2026, 3:30 PM JST

Hirakawa Hewtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20263,065.003,170.003,065.003,165.003,165.003.60%37,000
Sep 4, 20262,981.003,080.002,965.003,055.003,055.002.52%46,200
Sep 3, 20263,050.003,070.002,964.002,980.002,980.00-2.30%63,600
Sep 2, 20263,155.003,155.003,050.003,050.003,050.00-4.39%53,300
Sep 1, 20263,210.003,235.003,180.003,190.003,190.00-0.93%38,200
Aug 31, 20263,200.003,255.003,150.003,220.003,220.00-1.38%39,700
Aug 28, 20263,225.003,335.003,205.003,265.003,265.001.56%65,600
Aug 27, 20263,160.003,255.003,160.003,215.003,215.001.74%49,200
Aug 26, 20263,175.003,190.003,140.003,160.003,160.00-0.47%33,100
Aug 25, 20263,220.003,220.003,120.003,175.003,175.000.79%49,000
Aug 24, 20263,190.003,205.003,140.003,150.003,150.00-1.56%51,800
Aug 21, 20263,185.003,235.003,140.003,200.003,200.00-1.23%56,400
Aug 20, 20263,240.003,250.003,185.003,240.003,240.000.93%42,900
Aug 19, 20263,295.003,330.003,205.003,210.003,210.00-6.41%99,400
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