HIRANO TECSEED Co.,Ltd. (TYO:6245)
Japan · Delayed Price · Currency is JPY 1,602.00
-28.00 (-1.72%)
Oct 23, 2026, 1:05 PM JST
HIRANO TECSEED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,616.00 | 1,616.00 | 1,582.00 | 1,602.00 | 1,602.00 | -1.72% | 55,900 |
| Oct 22, 2026 | 1,669.00 | 1,669.00 | 1,626.00 | 1,630.00 | 1,630.00 | -1.45% | 35,000 |
| Oct 21, 2026 | 1,647.00 | 1,661.00 | 1,635.00 | 1,654.00 | 1,654.00 | 1.78% | 31,200 |
| Oct 20, 2026 | 1,670.00 | 1,676.00 | 1,622.00 | 1,625.00 | 1,625.00 | -3.27% | 68,800 |
| Oct 19, 2026 | 1,675.00 | 1,684.00 | 1,655.00 | 1,680.00 | 1,680.00 | -0.71% | 53,800 |
| Oct 16, 2026 | 1,680.00 | 1,698.00 | 1,667.00 | 1,692.00 | 1,692.00 | 1.44% | 27,600 |
| Oct 15, 2026 | 1,700.00 | 1,712.00 | 1,668.00 | 1,668.00 | 1,668.00 | -3.92% | 153,700 |
| Oct 14, 2026 | 1,757.00 | 1,776.00 | 1,729.00 | 1,736.00 | 1,736.00 | -1.53% | 48,600 |
| Oct 13, 2026 | 1,770.00 | 1,779.00 | 1,739.00 | 1,763.00 | 1,763.00 | -0.40% | 23,500 |
| Oct 9, 2026 | 1,742.00 | 1,777.00 | 1,712.00 | 1,770.00 | 1,770.00 | 1.61% | 21,400 |
| Oct 8, 2026 | 1,800.00 | 1,800.00 | 1,741.00 | 1,742.00 | 1,742.00 | -4.02% | 97,700 |
| Oct 7, 2026 | 1,796.00 | 1,833.00 | 1,796.00 | 1,815.00 | 1,815.00 | -0.06% | 29,100 |
| Oct 6, 2026 | 1,795.00 | 1,825.00 | 1,777.00 | 1,816.00 | 1,816.00 | 1.23% | 31,100 |
| Oct 5, 2026 | 1,788.00 | 1,824.00 | 1,788.00 | 1,794.00 | 1,794.00 | 1.30% | 39,400 |
| Oct 2, 2026 | 1,805.00 | 1,816.00 | 1,771.00 | 1,771.00 | 1,771.00 | -2.64% | 19,300 |
| Oct 1, 2026 | 1,809.00 | 1,822.00 | 1,790.00 | 1,819.00 | 1,819.00 | -0.22% | 30,600 |
| Sep 30, 2026 | 1,794.00 | 1,826.00 | 1,790.00 | 1,823.00 | 1,823.00 | 1.62% | 23,400 |
| Sep 29, 2026 | 1,796.00 | 1,814.00 | 1,766.00 | 1,794.00 | 1,794.00 | 0.90% | 32,900 |
| Sep 28, 2026 | 1,829.00 | 1,840.00 | 1,817.00 | 1,820.00 | 1,778.00 | -0.49% | 71,300 |
| Sep 25, 2026 | 1,838.00 | 1,838.00 | 1,810.00 | 1,829.00 | 1,786.79 | - | 40,200 |
| Sep 24, 2026 | 1,823.00 | 1,837.00 | 1,811.00 | 1,829.00 | 1,786.79 | 0.33% | 39,000 |
| Sep 18, 2026 | 1,813.00 | 1,823.00 | 1,793.00 | 1,823.00 | 1,780.93 | 1.11% | 36,300 |
| Sep 17, 2026 | 1,820.00 | 1,829.00 | 1,798.00 | 1,803.00 | 1,761.39 | -0.66% | 34,800 |
| Sep 16, 2026 | 1,809.00 | 1,815.00 | 1,795.00 | 1,815.00 | 1,773.12 | 0.89% | 27,500 |
| Sep 15, 2026 | 1,765.00 | 1,800.00 | 1,758.00 | 1,799.00 | 1,757.48 | 1.47% | 52,200 |
| Sep 14, 2026 | 1,796.00 | 1,796.00 | 1,753.00 | 1,773.00 | 1,732.08 | 0.57% | 44,800 |
| Sep 11, 2026 | 1,760.00 | 1,781.00 | 1,726.00 | 1,763.00 | 1,722.32 | -1.56% | 52,400 |
| Sep 10, 2026 | 1,807.00 | 1,807.00 | 1,760.00 | 1,791.00 | 1,749.67 | -0.94% | 60,600 |
| Sep 9, 2026 | 1,845.00 | 1,878.00 | 1,790.00 | 1,808.00 | 1,766.28 | -2.69% | 66,600 |
| Sep 8, 2026 | 1,940.00 | 1,968.00 | 1,851.00 | 1,858.00 | 1,815.12 | -4.03% | 71,000 |
| Sep 7, 2026 | 1,875.00 | 1,963.00 | 1,875.00 | 1,936.00 | 1,891.32 | 3.64% | 101,100 |
| Sep 4, 2026 | 1,835.00 | 1,890.00 | 1,808.00 | 1,868.00 | 1,824.89 | 2.30% | 80,800 |
| Sep 3, 2026 | 1,862.00 | 1,862.00 | 1,818.00 | 1,826.00 | 1,783.86 | -0.87% | 34,300 |
| Sep 2, 2026 | 1,836.00 | 1,871.00 | 1,836.00 | 1,842.00 | 1,799.49 | -1.55% | 58,500 |
| Sep 1, 2026 | 1,845.00 | 1,874.00 | 1,831.00 | 1,871.00 | 1,827.82 | 0.59% | 61,200 |
| Aug 31, 2026 | 1,841.00 | 1,865.00 | 1,825.00 | 1,860.00 | 1,817.08 | 0.81% | 35,700 |
| Aug 28, 2026 | 1,852.00 | 1,897.00 | 1,845.00 | 1,845.00 | 1,802.42 | -0.38% | 47,400 |
| Aug 27, 2026 | 1,848.00 | 1,874.00 | 1,838.00 | 1,852.00 | 1,809.26 | 0.87% | 39,900 |
| Aug 26, 2026 | 1,795.00 | 1,846.00 | 1,795.00 | 1,836.00 | 1,793.63 | 1.32% | 32,100 |
| Aug 25, 2026 | 1,750.00 | 1,813.00 | 1,750.00 | 1,812.00 | 1,770.18 | 3.42% | 39,500 |
| Aug 24, 2026 | 1,733.00 | 1,768.00 | 1,733.00 | 1,752.00 | 1,711.57 | 0.75% | 21,000 |
| Aug 21, 2026 | 1,749.00 | 1,750.00 | 1,719.00 | 1,739.00 | 1,698.87 | -0.57% | 39,100 |
| Aug 20, 2026 | 1,744.00 | 1,749.00 | 1,710.00 | 1,749.00 | 1,708.64 | 1.69% | 48,000 |
| Aug 19, 2026 | 1,752.00 | 1,775.00 | 1,699.00 | 1,720.00 | 1,680.31 | -4.02% | 135,900 |
| Aug 18, 2026 | 1,817.00 | 1,859.00 | 1,780.00 | 1,792.00 | 1,750.65 | -1.27% | 102,900 |
| Aug 17, 2026 | 1,860.00 | 1,865.00 | 1,791.00 | 1,815.00 | 1,773.12 | -2.89% | 121,800 |
| Aug 14, 2026 | 1,789.00 | 1,869.00 | 1,789.00 | 1,869.00 | 1,825.87 | 4.47% | 92,900 |
| Aug 13, 2026 | 1,780.00 | 1,812.00 | 1,771.00 | 1,789.00 | 1,747.72 | 0.96% | 82,200 |
| Aug 12, 2026 | 1,692.00 | 1,779.00 | 1,691.00 | 1,772.00 | 1,731.11 | 4.79% | 128,000 |
| Aug 10, 2026 | 1,602.00 | 1,705.00 | 1,580.00 | 1,691.00 | 1,651.98 | 4.06% | 220,800 |