HIRANO TECSEED Co.,Ltd. (TYO:6245)
Japan · Delayed Price · Currency is JPY 2,006.00
+152.00 (8.20%)
May 29, 2026, 3:30 PM JST
HIRANO TECSEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.92% | 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 |