HIRANO TECSEED Co.,Ltd. (TYO:6245)
Japan · Delayed Price · Currency is JPY 1,580.00
+35.00 (2.27%)
Aug 13, 2025, 3:30 PM JST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,621.00 | 1,627.00 | 1,595.00 | 1,595.00 | - | 3.24% | 101,600 |
| Aug 12, 2025 | 1,551.00 | 1,567.00 | 1,539.00 | 1,545.00 | 1,545.00 | 0.59% | 51,800 |
| Aug 8, 2025 | 1,540.00 | 1,542.00 | 1,535.00 | 1,536.00 | 1,536.00 | -0.84% | 17,400 |
| Aug 7, 2025 | 1,546.00 | 1,554.00 | 1,536.00 | 1,549.00 | 1,549.00 | 0.19% | 23,600 |
| Aug 6, 2025 | 1,544.00 | 1,554.00 | 1,540.00 | 1,546.00 | 1,546.00 | -0.06% | 25,700 |
| Aug 5, 2025 | 1,560.00 | 1,560.00 | 1,547.00 | 1,547.00 | 1,547.00 | -0.13% | 13,200 |
| Aug 4, 2025 | 1,557.00 | 1,564.00 | 1,548.00 | 1,549.00 | 1,549.00 | -1.46% | 37,100 |
| Aug 1, 2025 | 1,559.00 | 1,575.00 | 1,550.00 | 1,572.00 | 1,572.00 | 0.96% | 44,000 |
| Jul 31, 2025 | 1,535.00 | 1,557.00 | 1,529.00 | 1,557.00 | 1,557.00 | 1.83% | 28,800 |
| Jul 30, 2025 | 1,535.00 | 1,536.00 | 1,526.00 | 1,529.00 | 1,529.00 | 0.13% | 12,600 |
| Jul 29, 2025 | 1,526.00 | 1,529.00 | 1,516.00 | 1,527.00 | 1,527.00 | 0.33% | 16,600 |
| Jul 28, 2025 | 1,517.00 | 1,525.00 | 1,510.00 | 1,522.00 | 1,522.00 | -0.13% | 21,200 |
| Jul 25, 2025 | 1,534.00 | 1,534.00 | 1,515.00 | 1,524.00 | 1,524.00 | -0.07% | 10,500 |
| Jul 24, 2025 | 1,521.00 | 1,533.00 | 1,520.00 | 1,525.00 | 1,525.00 | 0.33% | 18,900 |
| Jul 23, 2025 | 1,508.00 | 1,530.00 | 1,506.00 | 1,520.00 | 1,520.00 | 1.74% | 59,600 |
| Jul 22, 2025 | 1,506.00 | 1,508.00 | 1,482.00 | 1,494.00 | 1,494.00 | -0.33% | 23,300 |
| Jul 18, 2025 | 1,498.00 | 1,506.00 | 1,496.00 | 1,499.00 | 1,499.00 | 0.07% | 27,000 |
| Jul 17, 2025 | 1,497.00 | 1,506.00 | 1,490.00 | 1,498.00 | 1,498.00 | -0.47% | 26,700 |
| Jul 16, 2025 | 1,501.00 | 1,513.00 | 1,496.00 | 1,505.00 | 1,505.00 | 0.47% | 27,500 |
| Jul 15, 2025 | 1,524.00 | 1,526.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.27% | 76,200 |
| Jul 14, 2025 | 1,481.00 | 1,499.00 | 1,474.00 | 1,494.00 | 1,494.00 | 0.88% | 25,600 |
| Jul 11, 2025 | 1,462.00 | 1,481.00 | 1,462.00 | 1,481.00 | 1,481.00 | 1.72% | 19,500 |
| Jul 10, 2025 | 1,469.00 | 1,469.00 | 1,455.00 | 1,456.00 | 1,456.00 | -0.21% | 8,200 |
| Jul 9, 2025 | 1,458.00 | 1,470.00 | 1,455.00 | 1,459.00 | 1,459.00 | 0.76% | 18,200 |
| Jul 8, 2025 | 1,451.00 | 1,453.00 | 1,440.00 | 1,448.00 | 1,448.00 | -0.55% | 25,100 |
| Jul 7, 2025 | 1,467.00 | 1,467.00 | 1,445.00 | 1,456.00 | 1,456.00 | -1.22% | 49,500 |
| Jul 4, 2025 | 1,480.00 | 1,489.00 | 1,471.00 | 1,474.00 | 1,474.00 | -0.27% | 14,700 |
| Jul 3, 2025 | 1,477.00 | 1,480.00 | 1,472.00 | 1,478.00 | 1,478.00 | 0.07% | 13,700 |
| Jul 2, 2025 | 1,470.00 | 1,481.00 | 1,464.00 | 1,477.00 | 1,477.00 | 0.27% | 27,700 |
| Jul 1, 2025 | 1,481.00 | 1,488.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.34% | 38,200 |
| Jun 30, 2025 | 1,486.00 | 1,500.00 | 1,477.00 | 1,478.00 | 1,478.00 | 1.37% | 41,900 |
| Jun 27, 2025 | 1,450.00 | 1,464.00 | 1,450.00 | 1,458.00 | 1,458.00 | 0.55% | 25,300 |
| Jun 26, 2025 | 1,440.00 | 1,459.00 | 1,437.00 | 1,450.00 | 1,450.00 | 1.12% | 31,300 |
| Jun 25, 2025 | 1,449.00 | 1,449.00 | 1,432.00 | 1,434.00 | 1,434.00 | 0.07% | 23,100 |
| Jun 24, 2025 | 1,447.00 | 1,449.00 | 1,433.00 | 1,433.00 | 1,433.00 | -0.42% | 29,400 |
| Jun 23, 2025 | 1,450.00 | 1,450.00 | 1,437.00 | 1,439.00 | 1,439.00 | -0.83% | 21,600 |
| Jun 20, 2025 | 1,451.00 | 1,465.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.82% | 16,600 |
| Jun 19, 2025 | 1,461.00 | 1,465.00 | 1,449.00 | 1,463.00 | 1,463.00 | -0.27% | 27,300 |
| Jun 18, 2025 | 1,469.00 | 1,472.00 | 1,464.00 | 1,467.00 | 1,467.00 | 0.20% | 12,300 |
| Jun 17, 2025 | 1,470.00 | 1,473.00 | 1,454.00 | 1,464.00 | 1,464.00 | - | 41,100 |
| Jun 16, 2025 | 1,462.00 | 1,471.00 | 1,460.00 | 1,464.00 | 1,464.00 | 0.34% | 17,300 |
| Jun 13, 2025 | 1,473.00 | 1,473.00 | 1,455.00 | 1,459.00 | 1,459.00 | -0.95% | 22,300 |
| Jun 12, 2025 | 1,483.00 | 1,483.00 | 1,465.00 | 1,473.00 | 1,473.00 | -0.67% | 36,600 |
| Jun 11, 2025 | 1,480.00 | 1,483.00 | 1,472.00 | 1,483.00 | 1,483.00 | 0.41% | 22,200 |
| Jun 10, 2025 | 1,463.00 | 1,493.00 | 1,463.00 | 1,477.00 | 1,477.00 | 1.30% | 38,700 |
| Jun 9, 2025 | 1,470.00 | 1,474.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.48% | 19,000 |
| Jun 6, 2025 | 1,460.00 | 1,472.00 | 1,460.00 | 1,465.00 | 1,465.00 | 0.34% | 16,500 |
| Jun 5, 2025 | 1,468.00 | 1,472.00 | 1,458.00 | 1,460.00 | 1,460.00 | -0.48% | 22,200 |
| Jun 4, 2025 | 1,475.00 | 1,482.00 | 1,465.00 | 1,467.00 | 1,467.00 | 0.14% | 32,800 |
| Jun 3, 2025 | 1,502.00 | 1,502.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.48% | 57,100 |