Skip to main content
logo
Hirakawa Hewtech Corp. (TYO:5821)
Japan flag Japan · Delayed Price · Currency is JPY
3,665.00
+15.00 (0.41%)
Jun 16, 2026, 3:30 PM JST

Hirakawa Hewtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20263,700.003,725.003,645.003,690.00-2.22%29,900
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
May 14, 20263,740.003,875.003,700.003,720.003,720.00-0.67%146,900
May 13, 20263,810.003,840.003,665.003,745.003,745.00-3.10%231,600
May 12, 20264,060.004,095.003,850.003,865.003,865.00-15.05%370,400
May 11, 20264,385.004,595.004,385.004,550.004,550.002.25%179,700
May 8, 20264,150.004,455.004,150.004,450.004,450.002.06%138,700
May 7, 20264,230.004,430.004,205.004,360.004,360.008.46%94,900
May 1, 20264,040.004,045.003,930.004,020.004,020.00-0.62%56,100
Apr 30, 20264,085.004,085.003,940.004,045.004,045.00-0.98%65,300
Apr 28, 20264,055.004,085.003,980.004,085.004,085.002.00%59,500
Apr 27, 20264,050.004,065.003,890.004,005.004,005.000.25%65,300
Apr 24, 20263,880.004,010.003,880.003,995.003,995.002.30%63,100
Apr 23, 20263,950.004,020.003,840.003,905.003,905.00-1.14%62,800
Apr 22, 20264,040.004,045.003,925.003,950.003,950.00-3.54%65,100
Apr 21, 20264,220.004,270.004,075.004,095.004,095.00-1.44%84,800
Apr 20, 20264,390.004,425.004,150.004,155.004,155.00-0.60%79,200
Apr 17, 20264,310.004,330.004,145.004,180.004,180.00-3.69%63,500
Apr 16, 20264,245.004,390.004,245.004,340.004,340.001.88%80,500
Apr 15, 20264,330.004,405.004,210.004,260.004,260.00-1.62%87,600
Apr 14, 20264,500.004,500.004,320.004,330.004,330.00-2.70%103,100
Apr 13, 20264,310.004,535.004,295.004,450.004,450.001.71%121,800
Apr 10, 20264,310.004,420.004,280.004,375.004,375.002.22%125,200
Apr 9, 20264,235.004,345.004,150.004,280.004,280.001.90%109,800
Apr 8, 20264,180.004,210.004,060.004,200.004,200.007.69%89,500
Apr 7, 20263,940.003,975.003,840.003,900.003,900.00-1.02%56,000
Apr 6, 20263,865.004,025.003,865.003,940.003,940.000.13%57,300
Apr 3, 20263,860.003,975.003,860.003,935.003,935.002.08%47,400
Apr 2, 20263,960.003,995.003,790.003,855.003,855.00-1.28%72,500
Apr 1, 20263,990.003,990.003,830.003,905.003,905.004.83%71,000