Skip to main content
logo
Hirakawa Hewtech Corp. (TYO:5821)
Japan flag Japan · Delayed Price · Currency is JPY
4,020.00
-25.00 (-0.62%)
May 1, 2026, 3:30 PM JST

Hirakawa Hewtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20263,585.003,820.003,535.003,725.003,725.00-1.84%161,300
Mar 30, 20263,470.003,820.003,450.003,795.003,795.00-1.56%159,800
Mar 27, 20263,865.003,945.003,845.003,855.003,831.00-2.65%104,299
Mar 26, 20264,045.004,085.003,895.003,960.003,935.35-2.34%95,699
Mar 25, 20263,930.004,115.003,930.004,055.004,029.754.51%73,599
Mar 24, 20263,940.003,955.003,820.003,880.003,855.841.84%78,799
Mar 23, 20263,770.003,860.003,645.003,810.003,786.28-4.27%124,699
Mar 19, 20264,140.004,175.003,940.003,980.003,955.22-6.90%75,499
Mar 18, 20264,190.004,300.004,180.004,275.004,248.395.17%44,599
Mar 17, 20264,205.004,320.004,060.004,065.004,039.69-1.69%76,799
Mar 16, 20264,115.004,240.004,105.004,135.004,109.26-1.08%70,199
Mar 13, 20264,105.004,225.004,105.004,180.004,153.98-1.53%64,199
Mar 12, 20264,260.004,380.004,210.004,245.004,218.57-1.96%76,599
Mar 11, 20264,200.004,440.004,195.004,330.004,303.045.48%95,699
Mar 10, 20264,050.004,205.004,025.004,105.004,079.444.99%103,699
Mar 9, 20263,805.003,915.003,760.003,910.003,885.66-5.21%217,299
Mar 6, 20264,145.004,195.003,975.004,125.004,099.32-2.71%118,399
Mar 5, 20264,200.004,365.004,165.004,240.004,213.607.48%130,199
Mar 4, 20264,150.004,260.003,850.003,945.003,920.44-8.04%215,199
Mar 3, 20264,480.004,650.004,290.004,290.004,263.29-3.49%158,599
Mar 2, 20264,330.004,490.004,240.004,445.004,417.331.02%125,999
Feb 27, 20264,320.004,425.004,305.004,400.004,372.611.50%60,599
Feb 26, 20264,540.004,565.004,325.004,335.004,308.01-3.02%130,799
Feb 25, 20264,665.004,685.004,465.004,470.004,442.17-2.72%133,299
Feb 24, 20264,325.004,710.004,250.004,595.004,566.397.99%250,699
Feb 20, 20264,330.004,420.004,250.004,255.004,228.51-2.52%94,099
Feb 19, 20264,330.004,420.004,275.004,365.004,337.82-0.23%137,699
Feb 18, 20264,450.004,520.004,330.004,375.004,347.76-1.24%166,099