Hisaka Works, Ltd. (TYO:6247)
Japan · Delayed Price · Currency is JPY 1,626.00
-44.00 (-2.63%)
Feb 13, 2026, 2:34 PM JST
Hisaka Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,665.00 | 1,666.00 | 1,618.00 | 1,637.00 | - | -1.98% | 18,300 |
| 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 |
| Dec 17, 2025 | 1,496.00 | 1,496.00 | 1,463.00 | 1,471.00 | 1,471.00 | -1.67% | 52,700 |
| Dec 16, 2025 | 1,534.00 | 1,534.00 | 1,495.00 | 1,496.00 | 1,496.00 | -1.97% | 42,200 |
| Dec 15, 2025 | 1,510.00 | 1,530.00 | 1,510.00 | 1,526.00 | 1,526.00 | 0.86% | 20,000 |
| Dec 12, 2025 | 1,519.00 | 1,526.00 | 1,510.00 | 1,513.00 | 1,513.00 | 0.87% | 38,500 |
| Dec 11, 2025 | 1,544.00 | 1,554.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.85% | 50,800 |
| Dec 10, 2025 | 1,527.00 | 1,568.00 | 1,520.00 | 1,544.00 | 1,544.00 | 2.05% | 56,300 |
| Dec 9, 2025 | 1,542.00 | 1,542.00 | 1,505.00 | 1,513.00 | 1,513.00 | -2.13% | 50,100 |
| Dec 8, 2025 | 1,473.00 | 1,567.00 | 1,473.00 | 1,546.00 | 1,546.00 | 5.46% | 98,300 |
| Dec 5, 2025 | 1,490.00 | 1,490.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.54% | 36,500 |
| Dec 4, 2025 | 1,482.00 | 1,503.00 | 1,478.00 | 1,489.00 | 1,489.00 | 0.47% | 51,000 |
| Dec 3, 2025 | 1,443.00 | 1,500.00 | 1,433.00 | 1,482.00 | 1,482.00 | 3.56% | 55,000 |
| Dec 2, 2025 | 1,478.00 | 1,478.00 | 1,427.00 | 1,431.00 | 1,431.00 | -2.19% | 33,400 |
| Dec 1, 2025 | 1,475.00 | 1,494.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.81% | 44,100 |