Hisaka Works, Ltd. (TYO:6247)
Japan · Delayed Price · Currency is JPY 1,356.00
+10.00 (0.74%)
Oct 21, 2025, 3:30 PM JST
Hisaka Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,355.00 | 1,356.00 | 1,348.00 | 1,352.00 | - | 0.45% | 6,300 |
| Oct 20, 2025 | 1,356.00 | 1,362.00 | 1,338.00 | 1,346.00 | 1,346.00 | 1.51% | 63,900 |
| Oct 17, 2025 | 1,341.00 | 1,341.00 | 1,325.00 | 1,326.00 | 1,326.00 | -0.75% | 35,800 |
| Oct 16, 2025 | 1,340.00 | 1,349.00 | 1,336.00 | 1,336.00 | 1,336.00 | -0.30% | 22,900 |
| Oct 15, 2025 | 1,339.00 | 1,346.00 | 1,333.00 | 1,340.00 | 1,340.00 | 1.36% | 27,900 |
| Oct 14, 2025 | 1,311.00 | 1,342.00 | 1,302.00 | 1,322.00 | 1,322.00 | -0.15% | 87,900 |
| Oct 10, 2025 | 1,364.00 | 1,364.00 | 1,324.00 | 1,324.00 | 1,324.00 | -3.85% | 70,800 |
| Oct 9, 2025 | 1,385.00 | 1,385.00 | 1,368.00 | 1,377.00 | 1,377.00 | 0.07% | 43,300 |
| Oct 8, 2025 | 1,392.00 | 1,393.00 | 1,370.00 | 1,376.00 | 1,376.00 | -0.36% | 58,000 |
| Oct 7, 2025 | 1,386.00 | 1,394.00 | 1,376.00 | 1,381.00 | 1,381.00 | -0.93% | 39,400 |
| Oct 6, 2025 | 1,376.00 | 1,394.00 | 1,367.00 | 1,394.00 | 1,394.00 | 3.57% | 60,300 |
| Oct 3, 2025 | 1,342.00 | 1,351.00 | 1,340.00 | 1,346.00 | 1,346.00 | 0.30% | 28,200 |
| Oct 2, 2025 | 1,337.00 | 1,346.00 | 1,329.00 | 1,342.00 | 1,342.00 | 0.68% | 39,700 |
| Oct 1, 2025 | 1,352.00 | 1,352.00 | 1,318.00 | 1,333.00 | 1,333.00 | -1.19% | 60,400 |
| Sep 30, 2025 | 1,366.00 | 1,366.00 | 1,347.00 | 1,349.00 | 1,349.00 | -1.24% | 35,400 |
| Sep 29, 2025 | 1,380.00 | 1,380.00 | 1,357.00 | 1,366.00 | 1,366.00 | -2.91% | 43,800 |
| Sep 26, 2025 | 1,394.00 | 1,408.00 | 1,392.00 | 1,407.00 | 1,380.00 | 0.64% | 50,400 |
| Sep 25, 2025 | 1,400.00 | 1,400.00 | 1,389.00 | 1,398.00 | 1,371.17 | 0.43% | 39,600 |
| Sep 24, 2025 | 1,405.00 | 1,405.00 | 1,385.00 | 1,392.00 | 1,365.29 | -0.43% | 40,600 |
| Sep 22, 2025 | 1,395.00 | 1,404.00 | 1,393.00 | 1,398.00 | 1,371.17 | 0.07% | 21,800 |
| Sep 19, 2025 | 1,400.00 | 1,412.00 | 1,385.00 | 1,397.00 | 1,370.19 | 0.43% | 63,500 |
| Sep 18, 2025 | 1,389.00 | 1,400.00 | 1,378.00 | 1,391.00 | 1,364.31 | 0.14% | 45,100 |
| Sep 17, 2025 | 1,405.00 | 1,405.00 | 1,386.00 | 1,389.00 | 1,362.35 | -0.71% | 45,100 |
| Sep 16, 2025 | 1,393.00 | 1,403.00 | 1,380.00 | 1,399.00 | 1,372.15 | 0.50% | 34,700 |
| Sep 12, 2025 | 1,396.00 | 1,410.00 | 1,392.00 | 1,392.00 | 1,365.29 | -0.64% | 67,600 |
| Sep 11, 2025 | 1,394.00 | 1,401.00 | 1,381.00 | 1,401.00 | 1,374.12 | 0.94% | 67,600 |
| Sep 10, 2025 | 1,390.00 | 1,391.00 | 1,377.00 | 1,388.00 | 1,361.36 | 0.43% | 30,500 |
| Sep 9, 2025 | 1,397.00 | 1,405.00 | 1,374.00 | 1,382.00 | 1,355.48 | -0.72% | 49,500 |
| Sep 8, 2025 | 1,394.00 | 1,396.00 | 1,384.00 | 1,392.00 | 1,365.29 | 0.22% | 34,200 |
| Sep 5, 2025 | 1,376.00 | 1,393.00 | 1,368.00 | 1,389.00 | 1,362.35 | 0.87% | 52,900 |
| Sep 4, 2025 | 1,369.00 | 1,379.00 | 1,357.00 | 1,377.00 | 1,350.58 | 1.40% | 50,200 |
| Sep 3, 2025 | 1,379.00 | 1,383.00 | 1,356.00 | 1,358.00 | 1,331.94 | -1.45% | 64,900 |
| Sep 2, 2025 | 1,369.00 | 1,378.00 | 1,356.00 | 1,378.00 | 1,351.56 | 1.10% | 44,100 |
| Sep 1, 2025 | 1,368.00 | 1,379.00 | 1,355.00 | 1,363.00 | 1,336.84 | -0.37% | 76,100 |
| Aug 29, 2025 | 1,350.00 | 1,368.00 | 1,345.00 | 1,368.00 | 1,341.75 | 1.56% | 70,700 |
| Aug 28, 2025 | 1,355.00 | 1,357.00 | 1,324.00 | 1,347.00 | 1,321.15 | -0.52% | 87,700 |
| Aug 27, 2025 | 1,379.00 | 1,379.00 | 1,349.00 | 1,354.00 | 1,328.02 | -1.88% | 102,400 |
| Aug 26, 2025 | 1,406.00 | 1,406.00 | 1,380.00 | 1,380.00 | 1,353.52 | -1.15% | 34,200 |
| Aug 25, 2025 | 1,403.00 | 1,406.00 | 1,391.00 | 1,396.00 | 1,369.21 | -0.29% | 34,600 |
| Aug 22, 2025 | 1,391.00 | 1,401.00 | 1,383.00 | 1,400.00 | 1,373.13 | 0.65% | 34,900 |
| Aug 21, 2025 | 1,380.00 | 1,395.00 | 1,375.00 | 1,391.00 | 1,364.31 | 1.24% | 56,900 |
| Aug 20, 2025 | 1,370.00 | 1,377.00 | 1,361.00 | 1,374.00 | 1,347.63 | -0.29% | 40,700 |
| Aug 19, 2025 | 1,365.00 | 1,386.00 | 1,358.00 | 1,378.00 | 1,351.56 | 0.80% | 61,100 |
| Aug 18, 2025 | 1,362.00 | 1,374.00 | 1,360.00 | 1,367.00 | 1,340.77 | 0.37% | 35,100 |
| Aug 15, 2025 | 1,373.00 | 1,374.00 | 1,354.00 | 1,362.00 | 1,335.86 | -0.51% | 47,900 |
| Aug 14, 2025 | 1,368.00 | 1,389.00 | 1,365.00 | 1,369.00 | 1,342.73 | -1.37% | 48,300 |
| Aug 13, 2025 | 1,381.00 | 1,388.00 | 1,368.00 | 1,388.00 | 1,361.36 | 0.58% | 50,700 |
| Aug 12, 2025 | 1,396.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,353.52 | -0.29% | 109,600 |
| Aug 8, 2025 | 1,447.00 | 1,465.00 | 1,375.00 | 1,384.00 | 1,357.44 | -4.29% | 109,800 |
| Aug 7, 2025 | 1,451.00 | 1,453.00 | 1,437.00 | 1,446.00 | 1,418.25 | -0.28% | 53,700 |