HIRANO TECSEED Co.,Ltd. (TYO:6245)
Japan · Delayed Price · Currency is JPY 1,850.00
-41.00 (-2.17%)
May 8, 2026, 3:30 PM JST
HIRANO TECSEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,889.00 | 1,889.00 | 1,817.00 | 1,850.00 | 1,850.00 | -2.17% | 31,300 |
| May 7, 2026 | 1,851.00 | 1,910.00 | 1,830.00 | 1,891.00 | 1,891.00 | 5.06% | 81,200 |
| May 1, 2026 | 1,799.00 | 1,800.00 | 1,766.00 | 1,800.00 | 1,800.00 | 0.90% | 19,300 |
| Apr 30, 2026 | 1,769.00 | 1,784.00 | 1,755.00 | 1,784.00 | 1,784.00 | 0.56% | 22,300 |
| Apr 28, 2026 | 1,760.00 | 1,781.00 | 1,760.00 | 1,774.00 | 1,774.00 | 0.28% | 18,900 |
| Apr 27, 2026 | 1,740.00 | 1,781.00 | 1,740.00 | 1,769.00 | 1,769.00 | 1.14% | 22,000 |
| Apr 24, 2026 | 1,741.00 | 1,758.00 | 1,739.00 | 1,749.00 | 1,749.00 | 0.46% | 8,600 |
| Apr 23, 2026 | 1,771.00 | 1,772.00 | 1,735.00 | 1,741.00 | 1,741.00 | -0.97% | 27,100 |
| Apr 22, 2026 | 1,780.00 | 1,790.00 | 1,758.00 | 1,758.00 | 1,758.00 | -1.79% | 24,000 |
| Apr 21, 2026 | 1,815.00 | 1,830.00 | 1,789.00 | 1,790.00 | 1,790.00 | -1.38% | 23,500 |
| Apr 20, 2026 | 1,830.00 | 1,830.00 | 1,803.00 | 1,815.00 | 1,815.00 | -0.06% | 17,800 |
| Apr 17, 2026 | 1,809.00 | 1,849.00 | 1,805.00 | 1,816.00 | 1,816.00 | 0.61% | 44,700 |
| Apr 16, 2026 | 1,789.00 | 1,820.00 | 1,781.00 | 1,805.00 | 1,805.00 | 2.04% | 42,800 |
| Apr 15, 2026 | 1,779.00 | 1,782.00 | 1,760.00 | 1,769.00 | 1,769.00 | 0.45% | 17,700 |
| Apr 14, 2026 | 1,770.00 | 1,770.00 | 1,753.00 | 1,761.00 | 1,761.00 | 0.06% | 16,100 |
| Apr 13, 2026 | 1,772.00 | 1,784.00 | 1,736.00 | 1,760.00 | 1,760.00 | -1.01% | 17,100 |
| Apr 10, 2026 | 1,780.00 | 1,792.00 | 1,772.00 | 1,778.00 | 1,778.00 | 0.23% | 15,300 |
| Apr 9, 2026 | 1,768.00 | 1,781.00 | 1,756.00 | 1,774.00 | 1,774.00 | -0.06% | 17,700 |
| Apr 8, 2026 | 1,762.00 | 1,788.00 | 1,759.00 | 1,775.00 | 1,775.00 | 2.31% | 47,500 |
| Apr 7, 2026 | 1,740.00 | 1,754.00 | 1,732.00 | 1,735.00 | 1,735.00 | 0.06% | 14,300 |
| Apr 6, 2026 | 1,717.00 | 1,745.00 | 1,717.00 | 1,734.00 | 1,734.00 | 1.05% | 12,800 |
| Apr 3, 2026 | 1,718.00 | 1,740.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.35% | 24,700 |
| Apr 2, 2026 | 1,723.00 | 1,744.00 | 1,702.00 | 1,710.00 | 1,710.00 | -0.93% | 20,500 |
| Apr 1, 2026 | 1,725.00 | 1,726.00 | 1,707.00 | 1,726.00 | 1,726.00 | 2.19% | 18,000 |
| Mar 31, 2026 | 1,680.00 | 1,697.00 | 1,673.00 | 1,689.00 | 1,689.00 | 0.12% | 29,600 |
| Mar 30, 2026 | 1,709.00 | 1,709.00 | 1,662.00 | 1,687.00 | 1,687.00 | -4.26% | 46,400 |
| Mar 27, 2026 | 1,746.00 | 1,773.00 | 1,734.00 | 1,762.00 | 1,720.00 | 0.51% | 30,800 |
| Mar 26, 2026 | 1,779.00 | 1,779.00 | 1,742.00 | 1,753.00 | 1,711.21 | -1.35% | 25,100 |
| Mar 25, 2026 | 1,755.00 | 1,780.00 | 1,752.00 | 1,777.00 | 1,734.64 | 2.48% | 18,400 |
| Mar 24, 2026 | 1,740.00 | 1,750.00 | 1,723.00 | 1,734.00 | 1,692.67 | 1.70% | 24,000 |
| Mar 23, 2026 | 1,718.00 | 1,724.00 | 1,696.00 | 1,705.00 | 1,664.36 | -2.85% | 35,900 |
| Mar 19, 2026 | 1,767.00 | 1,788.00 | 1,750.00 | 1,755.00 | 1,713.17 | -2.88% | 29,100 |
| Mar 18, 2026 | 1,764.00 | 1,807.00 | 1,764.00 | 1,807.00 | 1,763.93 | 2.44% | 14,900 |
| Mar 17, 2026 | 1,759.00 | 1,782.00 | 1,752.00 | 1,764.00 | 1,721.95 | 0.34% | 16,200 |
| Mar 16, 2026 | 1,752.00 | 1,761.00 | 1,730.00 | 1,758.00 | 1,716.10 | -0.68% | 34,000 |
| Mar 13, 2026 | 1,763.00 | 1,781.00 | 1,760.00 | 1,770.00 | 1,727.81 | -0.39% | 16,200 |
| Mar 12, 2026 | 1,809.00 | 1,812.00 | 1,775.00 | 1,777.00 | 1,734.64 | -1.93% | 25,700 |
| Mar 11, 2026 | 1,800.00 | 1,824.00 | 1,799.00 | 1,812.00 | 1,768.81 | 0.83% | 17,700 |
| Mar 10, 2026 | 1,785.00 | 1,812.00 | 1,777.00 | 1,797.00 | 1,754.17 | 2.57% | 29,400 |
| Mar 9, 2026 | 1,750.00 | 1,759.00 | 1,724.00 | 1,752.00 | 1,710.24 | -3.47% | 47,000 |
| Mar 6, 2026 | 1,821.00 | 1,823.00 | 1,794.00 | 1,815.00 | 1,771.74 | -0.55% | 36,200 |
| Mar 5, 2026 | 1,818.00 | 1,826.00 | 1,793.00 | 1,825.00 | 1,781.50 | 4.70% | 33,400 |
| Mar 4, 2026 | 1,800.00 | 1,800.00 | 1,720.00 | 1,743.00 | 1,701.45 | -4.65% | 75,100 |
| Mar 3, 2026 | 1,884.00 | 1,884.00 | 1,827.00 | 1,828.00 | 1,784.43 | -2.97% | 40,300 |
| Mar 2, 2026 | 1,875.00 | 1,890.00 | 1,850.00 | 1,884.00 | 1,839.09 | -1.62% | 47,000 |
| Feb 27, 2026 | 1,860.00 | 1,915.00 | 1,853.00 | 1,915.00 | 1,869.35 | 4.02% | 51,100 |
| Feb 26, 2026 | 1,856.00 | 1,866.00 | 1,841.00 | 1,841.00 | 1,797.12 | -0.49% | 44,400 |
| Feb 25, 2026 | 1,836.00 | 1,888.00 | 1,830.00 | 1,850.00 | 1,805.90 | 0.76% | 35,000 |
| Feb 24, 2026 | 1,840.00 | 1,853.00 | 1,817.00 | 1,836.00 | 1,792.24 | -0.54% | 31,500 |
| Feb 20, 2026 | 1,861.00 | 1,861.00 | 1,814.00 | 1,846.00 | 1,802.00 | -1.12% | 43,700 |