Skip to main content
logo
Okuma Corporation (TYO:6103)
Japan flag Japan · Delayed Price · Currency is JPY
4,160.00
+35.00 (0.85%)
Aug 1, 2025, 3:30 PM JST

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20254,100.004,145.004,085.004,125.004,125.001.23%235,300
Jul 30, 20254,010.004,080.004,010.004,075.004,075.000.99%240,100
Jul 29, 20254,040.004,075.004,035.004,035.004,035.00-0.62%246,100
Jul 28, 20254,000.004,085.003,975.004,060.004,060.002.53%324,500
Jul 25, 20253,975.003,985.003,895.003,960.003,960.000.13%251,500
Jul 24, 20253,985.004,000.003,925.003,955.003,955.001.28%236,500
Jul 23, 20253,730.003,925.003,710.003,905.003,905.006.69%535,700
Jul 22, 20253,665.003,700.003,635.003,660.003,660.00-0.27%155,400
Jul 18, 20253,745.003,745.003,670.003,670.003,670.00-1.21%189,400
Jul 17, 20253,650.003,715.003,640.003,715.003,715.000.68%144,400
Jul 16, 20253,730.003,750.003,675.003,690.003,690.00-1.20%189,100
Jul 15, 20253,730.003,735.003,700.003,735.003,735.00-0.53%145,100
Jul 14, 20253,705.003,760.003,695.003,755.003,755.000.81%177,300
Jul 11, 20253,785.003,785.003,720.003,725.003,725.00-0.13%286,600
Jul 10, 20253,755.003,760.003,715.003,730.003,730.00-0.53%205,800
Jul 9, 20253,740.003,755.003,715.003,750.003,750.001.49%190,900
Jul 8, 20253,655.003,725.003,640.003,695.003,695.000.27%333,200
Jul 7, 20253,730.003,750.003,665.003,685.003,685.00-1.21%251,200
Jul 4, 20253,705.003,735.003,680.003,730.003,730.000.40%197,400
Jul 3, 20253,645.003,730.003,620.003,715.003,715.001.64%419,900
Jul 2, 20253,715.003,735.003,655.003,655.003,655.00-2.92%301,400
Jul 1, 20253,725.003,870.003,725.003,765.003,765.002.59%718,300
Jun 30, 20253,730.003,735.003,665.003,670.003,670.00-323,100
Jun 27, 20253,675.003,700.003,605.003,670.003,670.001.52%478,200
Jun 26, 20253,595.003,645.003,585.003,615.003,615.00-379,200
Jun 25, 20253,625.003,640.003,605.003,615.003,615.00-194,600
Jun 24, 20253,690.003,700.003,600.003,615.003,615.00-0.28%249,200
Jun 23, 20253,645.003,650.003,585.003,625.003,625.00-0.41%218,600
Jun 20, 20253,665.003,675.003,635.003,640.003,640.00-0.55%281,600
Jun 19, 20253,715.003,735.003,635.003,660.003,660.00-2.53%262,000
Jun 18, 20253,725.003,760.003,700.003,755.003,755.00-0.66%193,600
Jun 17, 20253,810.003,815.003,760.003,780.003,780.000.40%231,000
Jun 16, 20253,765.003,795.003,745.003,765.003,765.000.13%184,900
Jun 13, 20253,830.003,830.003,720.003,760.003,760.00-0.66%363,100
Jun 12, 20253,800.003,825.003,750.003,785.003,785.00-0.26%297,500
Jun 11, 20253,905.003,910.003,755.003,795.003,795.00-1.94%362,400
Jun 10, 20253,865.003,905.003,840.003,870.003,870.001.44%359,100
Jun 9, 20253,825.003,840.003,790.003,815.003,815.000.66%243,400
Jun 6, 20253,720.003,815.003,720.003,790.003,790.001.07%293,300
Jun 5, 20253,755.003,785.003,745.003,750.003,750.00-0.66%234,700
Jun 4, 20253,750.003,805.003,735.003,775.003,775.002.17%327,600
Jun 3, 20253,680.003,730.003,655.003,695.003,695.000.54%218,300
Jun 2, 20253,640.003,690.003,635.003,675.003,675.000.27%242,600
May 30, 20253,645.003,690.003,610.003,665.003,665.00-0.95%188,800
May 29, 20253,655.003,710.003,635.003,700.003,700.001.65%273,300
May 28, 20253,600.003,650.003,565.003,640.003,640.002.68%305,700
May 27, 20253,525.003,565.003,515.003,545.003,545.000.85%146,400
May 26, 20253,510.003,545.003,485.003,515.003,515.000.14%143,800
May 23, 20253,435.003,525.003,415.003,510.003,510.002.78%238,600
May 22, 20253,415.003,450.003,390.003,415.003,415.00-2.01%160,800