HIRANO TECSEED Co.,Ltd. (TYO:6245)
Japan · Delayed Price · Currency is JPY 1,612.00
+37.00 (2.35%)
Jul 31, 2026, 3:30 PM JST
HIRANO TECSEED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,614.00 | 1,629.00 | 1,590.00 | 1,612.00 | 1,612.00 | 2.35% | 86,300 |
| Jul 30, 2026 | 1,565.00 | 1,592.00 | 1,548.00 | 1,575.00 | 1,575.00 | 0.64% | 85,700 |
| Jul 29, 2026 | 1,590.00 | 1,600.00 | 1,540.00 | 1,565.00 | 1,565.00 | -0.76% | 170,400 |
| Jul 28, 2026 | 1,630.00 | 1,631.00 | 1,567.00 | 1,577.00 | 1,577.00 | -3.19% | 164,600 |
| Jul 27, 2026 | 1,635.00 | 1,640.00 | 1,603.00 | 1,629.00 | 1,629.00 | 0.18% | 73,800 |
| Jul 24, 2026 | 1,650.00 | 1,653.00 | 1,603.00 | 1,626.00 | 1,626.00 | -1.45% | 85,000 |
| Jul 23, 2026 | 1,666.00 | 1,666.00 | 1,643.00 | 1,650.00 | 1,650.00 | - | 49,800 |
| Jul 22, 2026 | 1,673.00 | 1,686.00 | 1,648.00 | 1,650.00 | 1,650.00 | 0.06% | 62,700 |
| Jul 21, 2026 | 1,634.00 | 1,672.00 | 1,613.00 | 1,649.00 | 1,649.00 | 1.66% | 72,400 |
| Jul 17, 2026 | 1,683.00 | 1,687.00 | 1,596.00 | 1,622.00 | 1,622.00 | -3.62% | 206,000 |
| Jul 16, 2026 | 1,726.00 | 1,729.00 | 1,683.00 | 1,683.00 | 1,683.00 | -2.77% | 49,200 |
| Jul 15, 2026 | 1,737.00 | 1,742.00 | 1,699.00 | 1,731.00 | 1,731.00 | 0.06% | 137,000 |
| Jul 14, 2026 | 1,675.00 | 1,731.00 | 1,660.00 | 1,730.00 | 1,730.00 | 3.22% | 86,000 |
| Jul 13, 2026 | 1,743.00 | 1,764.00 | 1,664.00 | 1,676.00 | 1,676.00 | -3.51% | 155,500 |
| Jul 10, 2026 | 1,733.00 | 1,760.00 | 1,725.00 | 1,737.00 | 1,737.00 | 0.81% | 42,000 |
| Jul 9, 2026 | 1,709.00 | 1,733.00 | 1,703.00 | 1,723.00 | 1,723.00 | 1.17% | 35,100 |
| Jul 8, 2026 | 1,756.00 | 1,756.00 | 1,702.00 | 1,703.00 | 1,703.00 | -3.29% | 115,200 |
| Jul 7, 2026 | 1,800.00 | 1,808.00 | 1,739.00 | 1,761.00 | 1,761.00 | -1.51% | 73,700 |
| Jul 6, 2026 | 1,810.00 | 1,825.00 | 1,764.00 | 1,788.00 | 1,788.00 | -0.94% | 100,600 |
| Jul 3, 2026 | 1,802.00 | 1,805.00 | 1,740.00 | 1,805.00 | 1,805.00 | -0.06% | 115,400 |
| Jul 2, 2026 | 1,843.00 | 1,854.00 | 1,798.00 | 1,806.00 | 1,806.00 | -2.01% | 91,800 |
| Jul 1, 2026 | 1,838.00 | 1,865.00 | 1,824.00 | 1,843.00 | 1,843.00 | 0.27% | 67,500 |
| Jun 30, 2026 | 1,868.00 | 1,868.00 | 1,800.00 | 1,838.00 | 1,838.00 | -1.50% | 47,200 |
| Jun 29, 2026 | 1,837.00 | 1,866.00 | 1,780.00 | 1,866.00 | 1,866.00 | 2.36% | 60,100 |
| Jun 26, 2026 | 1,907.00 | 1,907.00 | 1,800.00 | 1,823.00 | 1,823.00 | -2.98% | 218,400 |
| Jun 25, 2026 | 1,900.00 | 1,923.00 | 1,837.00 | 1,879.00 | 1,879.00 | 0.32% | 77,500 |
| Jun 24, 2026 | 1,912.00 | 1,994.00 | 1,834.00 | 1,873.00 | 1,873.00 | -2.95% | 112,900 |
| Jun 23, 2026 | 2,020.00 | 2,048.00 | 1,930.00 | 1,930.00 | 1,930.00 | -4.46% | 82,800 |
| Jun 22, 2026 | 2,084.00 | 2,144.00 | 2,005.00 | 2,020.00 | 2,020.00 | -4.58% | 105,500 |
| Jun 19, 2026 | 2,143.00 | 2,219.00 | 2,045.00 | 2,117.00 | 2,117.00 | -1.26% | 195,600 |
| Jun 18, 2026 | 1,902.00 | 2,160.00 | 1,902.00 | 2,144.00 | 2,144.00 | 10.92% | 277,300 |
| Jun 17, 2026 | 1,827.00 | 1,936.00 | 1,820.00 | 1,933.00 | 1,933.00 | 4.26% | 105,000 |
| Jun 16, 2026 | 1,801.00 | 1,859.00 | 1,794.00 | 1,854.00 | 1,854.00 | 2.54% | 126,800 |
| Jun 15, 2026 | 1,807.00 | 1,865.00 | 1,794.00 | 1,808.00 | 1,808.00 | 1.86% | 147,200 |
| Jun 12, 2026 | 1,805.00 | 1,811.00 | 1,761.00 | 1,775.00 | 1,775.00 | - | 83,400 |
| Jun 11, 2026 | 1,770.00 | 1,794.00 | 1,674.00 | 1,775.00 | 1,775.00 | -1.66% | 161,400 |
| Jun 10, 2026 | 1,886.00 | 1,906.00 | 1,773.00 | 1,805.00 | 1,805.00 | -4.09% | 173,400 |
| Jun 9, 2026 | 2,089.00 | 2,094.00 | 1,829.00 | 1,882.00 | 1,882.00 | -7.75% | 269,200 |
| Jun 8, 2026 | 2,103.00 | 2,130.00 | 2,032.00 | 2,040.00 | 2,040.00 | -6.29% | 202,300 |
| Jun 5, 2026 | 2,306.00 | 2,344.00 | 2,151.00 | 2,177.00 | 2,177.00 | -7.60% | 188,400 |
| Jun 4, 2026 | 2,358.00 | 2,500.00 | 2,335.00 | 2,356.00 | 2,356.00 | -2.16% | 255,000 |
| Jun 3, 2026 | 2,470.00 | 2,555.00 | 2,282.00 | 2,408.00 | 2,408.00 | -4.44% | 428,600 |
| Jun 2, 2026 | 2,500.00 | 2,626.00 | 2,300.00 | 2,520.00 | 2,520.00 | 0.56% | 976,000 |
| Jun 1, 2026 | 2,056.00 | 2,506.00 | 2,056.00 | 2,506.00 | 2,506.00 | 24.93% | 623,000 |
| May 29, 2026 | 1,843.00 | 2,076.00 | 1,840.00 | 2,006.00 | 2,006.00 | 8.20% | 329,800 |
| May 28, 2026 | 1,886.00 | 2,045.00 | 1,831.00 | 1,854.00 | 1,854.00 | -0.48% | 314,300 |
| May 27, 2026 | 1,629.00 | 1,872.00 | 1,626.00 | 1,863.00 | 1,863.00 | 15.36% | 391,000 |
| May 26, 2026 | 1,610.00 | 1,623.00 | 1,599.00 | 1,615.00 | 1,615.00 | 1.25% | 36,600 |
| May 25, 2026 | 1,584.00 | 1,604.00 | 1,577.00 | 1,595.00 | 1,595.00 | 1.46% | 32,900 |
| May 22, 2026 | 1,560.00 | 1,585.00 | 1,560.00 | 1,572.00 | 1,572.00 | 1.16% | 40,300 |