Hisaka Works, Ltd. (TYO:6247)
Japan · Delayed Price · Currency is JPY 1,618.00
-8.00 (-0.49%)
May 8, 2026, 3:30 PM JST
Hisaka Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,601.00 | 1,623.00 | 1,586.00 | 1,618.00 | 1,618.00 | -0.49% | 37,300 |
| May 7, 2026 | 1,650.00 | 1,653.00 | 1,622.00 | 1,626.00 | 1,626.00 | 0.87% | 41,200 |
| May 1, 2026 | 1,617.00 | 1,620.00 | 1,576.00 | 1,612.00 | 1,612.00 | 0.37% | 72,600 |
| Apr 30, 2026 | 1,603.00 | 1,616.00 | 1,591.00 | 1,606.00 | 1,606.00 | -2.19% | 53,400 |
| Apr 28, 2026 | 1,572.00 | 1,642.00 | 1,570.00 | 1,642.00 | 1,642.00 | 5.19% | 86,100 |
| Apr 27, 2026 | 1,566.00 | 1,589.00 | 1,547.00 | 1,561.00 | 1,561.00 | -0.64% | 62,500 |
| Apr 24, 2026 | 1,611.00 | 1,616.00 | 1,568.00 | 1,571.00 | 1,571.00 | -2.18% | 41,000 |
| Apr 23, 2026 | 1,630.00 | 1,667.00 | 1,582.00 | 1,606.00 | 1,606.00 | -2.49% | 63,600 |
| Apr 22, 2026 | 1,651.00 | 1,678.00 | 1,628.00 | 1,647.00 | 1,647.00 | -0.18% | 101,800 |
| Apr 21, 2026 | 1,681.00 | 1,699.00 | 1,646.00 | 1,650.00 | 1,650.00 | -1.84% | 59,500 |
| Apr 20, 2026 | 1,717.00 | 1,734.00 | 1,680.00 | 1,681.00 | 1,681.00 | -2.10% | 96,600 |
| Apr 17, 2026 | 1,728.00 | 1,754.00 | 1,715.00 | 1,717.00 | 1,717.00 | 0.53% | 103,300 |
| Apr 16, 2026 | 1,705.00 | 1,765.00 | 1,703.00 | 1,708.00 | 1,708.00 | 1.12% | 107,600 |
| Apr 15, 2026 | 1,709.00 | 1,734.00 | 1,677.00 | 1,689.00 | 1,689.00 | -1.11% | 44,300 |
| Apr 14, 2026 | 1,744.00 | 1,754.00 | 1,697.00 | 1,708.00 | 1,708.00 | -2.18% | 46,000 |
| Apr 13, 2026 | 1,754.00 | 1,760.00 | 1,729.00 | 1,746.00 | 1,746.00 | -0.23% | 72,000 |
| Apr 10, 2026 | 1,761.00 | 1,785.00 | 1,744.00 | 1,750.00 | 1,750.00 | 2.52% | 96,200 |
| Apr 9, 2026 | 1,727.00 | 1,746.00 | 1,705.00 | 1,707.00 | 1,707.00 | -1.44% | 70,600 |
| Apr 8, 2026 | 1,734.00 | 1,751.00 | 1,726.00 | 1,732.00 | 1,732.00 | 1.58% | 56,800 |
| Apr 7, 2026 | 1,668.00 | 1,718.00 | 1,668.00 | 1,705.00 | 1,705.00 | 2.28% | 52,500 |
| Apr 6, 2026 | 1,673.00 | 1,682.00 | 1,657.00 | 1,667.00 | 1,667.00 | -0.24% | 47,100 |
| Apr 3, 2026 | 1,624.00 | 1,684.00 | 1,616.00 | 1,671.00 | 1,671.00 | 5.49% | 105,300 |
| Apr 2, 2026 | 1,600.00 | 1,629.00 | 1,572.00 | 1,584.00 | 1,584.00 | -0.75% | 45,200 |
| Apr 1, 2026 | 1,579.00 | 1,596.00 | 1,563.00 | 1,596.00 | 1,596.00 | 4.18% | 79,200 |
| Mar 31, 2026 | 1,540.00 | 1,551.00 | 1,515.00 | 1,532.00 | 1,532.00 | -2.11% | 61,900 |
| Mar 30, 2026 | 1,529.00 | 1,581.00 | 1,528.00 | 1,565.00 | 1,565.00 | -3.75% | 125,000 |
| Mar 27, 2026 | 1,583.00 | 1,641.00 | 1,583.00 | 1,626.00 | 1,598.00 | 2.65% | 244,000 |
| Mar 26, 2026 | 1,598.00 | 1,604.00 | 1,569.00 | 1,584.00 | 1,556.72 | -0.88% | 91,800 |
| Mar 25, 2026 | 1,578.00 | 1,598.00 | 1,578.00 | 1,598.00 | 1,570.48 | 3.10% | 86,100 |
| Mar 24, 2026 | 1,550.00 | 1,561.00 | 1,533.00 | 1,550.00 | 1,523.31 | 1.97% | 57,900 |
| Mar 23, 2026 | 1,545.00 | 1,545.00 | 1,492.00 | 1,520.00 | 1,493.83 | -3.25% | 88,900 |
| Mar 19, 2026 | 1,592.00 | 1,602.00 | 1,565.00 | 1,571.00 | 1,543.95 | -3.62% | 45,500 |
| Mar 18, 2026 | 1,600.00 | 1,630.00 | 1,589.00 | 1,630.00 | 1,601.93 | 4.22% | 38,600 |
| Mar 17, 2026 | 1,574.00 | 1,594.00 | 1,564.00 | 1,564.00 | 1,537.07 | -0.57% | 51,400 |
| Mar 16, 2026 | 1,581.00 | 1,600.00 | 1,566.00 | 1,573.00 | 1,545.91 | -0.94% | 74,100 |
| Mar 13, 2026 | 1,581.00 | 1,607.00 | 1,581.00 | 1,588.00 | 1,560.65 | -1.18% | 54,900 |
| Mar 12, 2026 | 1,630.00 | 1,635.00 | 1,601.00 | 1,607.00 | 1,579.33 | -3.25% | 38,200 |
| Mar 11, 2026 | 1,667.00 | 1,683.00 | 1,655.00 | 1,661.00 | 1,632.40 | 1.34% | 31,600 |
| Mar 10, 2026 | 1,620.00 | 1,659.00 | 1,610.00 | 1,639.00 | 1,610.78 | 3.15% | 63,500 |
| Mar 9, 2026 | 1,561.00 | 1,598.00 | 1,551.00 | 1,589.00 | 1,561.64 | -5.02% | 85,700 |
| Mar 6, 2026 | 1,666.00 | 1,674.00 | 1,629.00 | 1,673.00 | 1,644.19 | -1.59% | 48,200 |
| Mar 5, 2026 | 1,688.00 | 1,721.00 | 1,666.00 | 1,700.00 | 1,670.73 | 3.98% | 59,600 |
| Mar 4, 2026 | 1,676.00 | 1,692.00 | 1,607.00 | 1,635.00 | 1,606.85 | -5.44% | 93,300 |
| Mar 3, 2026 | 1,776.00 | 1,802.00 | 1,729.00 | 1,729.00 | 1,699.23 | -2.65% | 64,900 |
| Mar 2, 2026 | 1,777.00 | 1,822.00 | 1,757.00 | 1,776.00 | 1,745.42 | -2.63% | 97,800 |
| Feb 27, 2026 | 1,731.00 | 1,838.00 | 1,731.00 | 1,824.00 | 1,792.59 | 5.62% | 102,000 |
| Feb 26, 2026 | 1,737.00 | 1,742.00 | 1,711.00 | 1,727.00 | 1,697.26 | 0.35% | 66,100 |
| Feb 25, 2026 | 1,760.00 | 1,760.00 | 1,716.00 | 1,721.00 | 1,691.36 | -1.60% | 89,500 |
| Feb 24, 2026 | 1,680.00 | 1,768.00 | 1,666.00 | 1,749.00 | 1,718.88 | 5.87% | 140,900 |
| Feb 20, 2026 | 1,710.00 | 1,710.00 | 1,643.00 | 1,652.00 | 1,623.55 | -4.12% | 71,200 |