Hisaka Works, Ltd. (TYO:6247)
Japan · Delayed Price · Currency is JPY 1,700.00
+65.00 (3.98%)
At close: Mar 5, 2026
Hisaka Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,688.00 | 1,721.00 | 1,666.00 | 1,694.00 | - | 3.61% | 51,100 |
| Mar 4, 2026 | 1,676.00 | 1,692.00 | 1,607.00 | 1,635.00 | 1,635.00 | -5.44% | 93,300 |
| Mar 3, 2026 | 1,776.00 | 1,802.00 | 1,729.00 | 1,729.00 | 1,729.00 | -2.65% | 64,900 |
| Mar 2, 2026 | 1,777.00 | 1,822.00 | 1,757.00 | 1,776.00 | 1,776.00 | -2.63% | 97,800 |
| Feb 27, 2026 | 1,731.00 | 1,838.00 | 1,731.00 | 1,824.00 | 1,824.00 | 5.62% | 102,000 |
| Feb 26, 2026 | 1,737.00 | 1,742.00 | 1,711.00 | 1,727.00 | 1,727.00 | 0.35% | 66,100 |
| Feb 25, 2026 | 1,760.00 | 1,760.00 | 1,716.00 | 1,721.00 | 1,721.00 | -1.60% | 89,500 |
| Feb 24, 2026 | 1,680.00 | 1,768.00 | 1,666.00 | 1,749.00 | 1,749.00 | 5.87% | 140,900 |
| Feb 20, 2026 | 1,710.00 | 1,710.00 | 1,643.00 | 1,652.00 | 1,652.00 | -4.12% | 71,200 |
| Feb 19, 2026 | 1,642.00 | 1,731.00 | 1,630.00 | 1,723.00 | 1,723.00 | 4.81% | 83,600 |
| Feb 18, 2026 | 1,691.00 | 1,699.00 | 1,644.00 | 1,644.00 | 1,644.00 | -2.66% | 60,400 |
| Feb 17, 2026 | 1,647.00 | 1,697.00 | 1,646.00 | 1,689.00 | 1,689.00 | 1.62% | 93,000 |
| Feb 16, 2026 | 1,608.00 | 1,673.00 | 1,580.00 | 1,662.00 | 1,662.00 | 2.91% | 86,900 |
| Feb 13, 2026 | 1,665.00 | 1,666.00 | 1,613.00 | 1,615.00 | 1,615.00 | -3.29% | 95,200 |
| Feb 12, 2026 | 1,672.00 | 1,691.00 | 1,665.00 | 1,670.00 | 1,670.00 | -0.12% | 49,600 |
| Feb 10, 2026 | 1,661.00 | 1,681.00 | 1,653.00 | 1,672.00 | 1,672.00 | 0.78% | 48,700 |
| Feb 9, 2026 | 1,656.00 | 1,660.00 | 1,633.00 | 1,659.00 | 1,659.00 | 3.24% | 46,700 |
| Feb 6, 2026 | 1,584.00 | 1,607.00 | 1,567.00 | 1,607.00 | 1,607.00 | 0.88% | 34,000 |
| Feb 5, 2026 | 1,596.00 | 1,607.00 | 1,583.00 | 1,593.00 | 1,593.00 | 1.08% | 28,900 |
| Feb 4, 2026 | 1,553.00 | 1,583.00 | 1,553.00 | 1,576.00 | 1,576.00 | 1.03% | 31,500 |
| Feb 3, 2026 | 1,543.00 | 1,573.00 | 1,531.00 | 1,560.00 | 1,560.00 | 2.83% | 46,100 |
| Feb 2, 2026 | 1,540.00 | 1,563.00 | 1,517.00 | 1,517.00 | 1,517.00 | -1.49% | 38,000 |
| Jan 30, 2026 | 1,510.00 | 1,545.00 | 1,507.00 | 1,540.00 | 1,540.00 | 1.99% | 31,600 |
| Jan 29, 2026 | 1,507.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.27% | 56,700 |
| Jan 28, 2026 | 1,535.00 | 1,535.00 | 1,502.00 | 1,506.00 | 1,506.00 | -1.50% | 50,100 |
| Jan 27, 2026 | 1,529.00 | 1,543.00 | 1,520.00 | 1,529.00 | 1,529.00 | -0.13% | 39,600 |
| Jan 26, 2026 | 1,549.00 | 1,549.00 | 1,516.00 | 1,531.00 | 1,531.00 | -2.23% | 84,700 |
| Jan 23, 2026 | 1,575.00 | 1,585.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.38% | 42,600 |
| Jan 22, 2026 | 1,561.00 | 1,574.00 | 1,557.00 | 1,572.00 | 1,572.00 | 0.70% | 31,500 |
| Jan 21, 2026 | 1,550.00 | 1,567.00 | 1,541.00 | 1,561.00 | 1,561.00 | -0.06% | 59,400 |
| Jan 20, 2026 | 1,590.00 | 1,590.00 | 1,552.00 | 1,562.00 | 1,562.00 | -2.13% | 56,400 |
| Jan 19, 2026 | 1,603.00 | 1,615.00 | 1,594.00 | 1,596.00 | 1,596.00 | -0.44% | 40,100 |
| Jan 16, 2026 | 1,566.00 | 1,603.00 | 1,560.00 | 1,603.00 | 1,603.00 | 2.36% | 47,900 |
| Jan 15, 2026 | 1,569.00 | 1,579.00 | 1,561.00 | 1,566.00 | 1,566.00 | -0.63% | 53,500 |
| Jan 14, 2026 | 1,572.00 | 1,593.00 | 1,560.00 | 1,576.00 | 1,576.00 | -0.25% | 45,900 |
| Jan 13, 2026 | 1,570.00 | 1,590.00 | 1,561.00 | 1,580.00 | 1,580.00 | 1.61% | 52,500 |
| Jan 9, 2026 | 1,548.00 | 1,561.00 | 1,544.00 | 1,555.00 | 1,555.00 | 0.97% | 20,300 |
| Jan 8, 2026 | 1,546.00 | 1,564.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.39% | 34,500 |
| Jan 7, 2026 | 1,543.00 | 1,564.00 | 1,543.00 | 1,546.00 | 1,546.00 | -0.58% | 28,200 |
| Jan 6, 2026 | 1,535.00 | 1,562.00 | 1,535.00 | 1,555.00 | 1,555.00 | 1.37% | 35,500 |
| Jan 5, 2026 | 1,560.00 | 1,567.00 | 1,530.00 | 1,534.00 | 1,534.00 | -0.20% | 59,100 |
| Dec 30, 2025 | 1,536.00 | 1,553.00 | 1,536.00 | 1,537.00 | 1,537.00 | -0.58% | 22,900 |
| Dec 29, 2025 | 1,539.00 | 1,547.00 | 1,529.00 | 1,546.00 | 1,546.00 | 0.39% | 31,000 |
| Dec 26, 2025 | 1,557.00 | 1,566.00 | 1,532.00 | 1,540.00 | 1,540.00 | -0.84% | 30,900 |
| Dec 25, 2025 | 1,555.00 | 1,555.00 | 1,535.00 | 1,553.00 | 1,553.00 | 1.04% | 35,200 |
| Dec 24, 2025 | 1,532.00 | 1,548.00 | 1,530.00 | 1,537.00 | 1,537.00 | -0.07% | 22,700 |
| Dec 23, 2025 | 1,529.00 | 1,547.00 | 1,529.00 | 1,538.00 | 1,538.00 | -0.06% | 29,000 |
| Dec 22, 2025 | 1,532.00 | 1,552.00 | 1,519.00 | 1,539.00 | 1,539.00 | 2.19% | 40,400 |
| Dec 19, 2025 | 1,478.00 | 1,515.00 | 1,478.00 | 1,506.00 | 1,506.00 | 1.48% | 38,300 |
| Dec 18, 2025 | 1,474.00 | 1,488.00 | 1,461.00 | 1,484.00 | 1,484.00 | 0.88% | 30,900 |