HIRANO TECSEED Co.,Ltd. (TYO:6245)
Japan · Delayed Price · Currency is JPY 2,117.00
-27.00 (-1.26%)
Jun 19, 2026, 3:30 PM JST
HIRANO TECSEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,546.00 | 1,601.00 | 1,539.00 | 1,554.00 | 1,554.00 | 1.44% | 57,100 |
| May 20, 2026 | 1,579.00 | 1,579.00 | 1,523.00 | 1,532.00 | 1,532.00 | -3.53% | 56,900 |
| May 19, 2026 | 1,606.00 | 1,625.00 | 1,572.00 | 1,588.00 | 1,588.00 | -1.12% | 69,900 |
| May 18, 2026 | 1,635.00 | 1,642.00 | 1,593.00 | 1,606.00 | 1,606.00 | -3.95% | 63,500 |
| May 15, 2026 | 1,678.00 | 1,680.00 | 1,644.00 | 1,672.00 | 1,672.00 | 1.64% | 64,400 |
| May 14, 2026 | 1,620.00 | 1,685.00 | 1,610.00 | 1,645.00 | 1,645.00 | 2.43% | 137,900 |
| May 13, 2026 | 1,685.00 | 1,686.00 | 1,597.00 | 1,606.00 | 1,606.00 | -18.27% | 310,400 |
| May 12, 2026 | 1,965.00 | 2,044.00 | 1,934.00 | 1,965.00 | 1,965.00 | -0.51% | 79,500 |
| May 11, 2026 | 1,861.00 | 1,982.00 | 1,855.00 | 1,975.00 | 1,975.00 | 6.76% | 89,700 |
| 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 |