Hisaka Works, Ltd. (TYO:6247)
Japan · Delayed Price · Currency is JPY 1,554.00
-27.00 (-1.71%)
Oct 23, 2026, 10:11 AM JST
Hisaka Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,585.00 | 1,587.00 | 1,534.00 | 1,554.00 | 1,554.00 | -1.71% | 54,100 |
| Oct 22, 2026 | 1,611.00 | 1,611.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.57% | 40,100 |
| Oct 21, 2026 | 1,606.00 | 1,615.00 | 1,581.00 | 1,590.00 | 1,590.00 | 0.57% | 52,200 |
| Oct 20, 2026 | 1,610.00 | 1,614.00 | 1,570.00 | 1,581.00 | 1,581.00 | -1.19% | 48,400 |
| Oct 19, 2026 | 1,610.00 | 1,619.00 | 1,581.00 | 1,600.00 | 1,600.00 | -0.87% | 38,300 |
| Oct 16, 2026 | 1,593.00 | 1,619.00 | 1,583.00 | 1,614.00 | 1,614.00 | 3.20% | 39,200 |
| Oct 15, 2026 | 1,600.00 | 1,609.00 | 1,564.00 | 1,564.00 | 1,564.00 | -3.16% | 74,600 |
| Oct 14, 2026 | 1,617.00 | 1,634.00 | 1,607.00 | 1,615.00 | 1,615.00 | -0.12% | 31,800 |
| Oct 13, 2026 | 1,588.00 | 1,629.00 | 1,588.00 | 1,617.00 | 1,617.00 | 2.28% | 33,800 |
| Oct 9, 2026 | 1,568.00 | 1,587.00 | 1,561.00 | 1,581.00 | 1,581.00 | 0.13% | 54,500 |
| Oct 8, 2026 | 1,615.00 | 1,615.00 | 1,579.00 | 1,579.00 | 1,579.00 | -2.47% | 62,000 |
| Oct 7, 2026 | 1,612.00 | 1,640.00 | 1,612.00 | 1,619.00 | 1,619.00 | -0.80% | 31,400 |
| Oct 6, 2026 | 1,618.00 | 1,635.00 | 1,610.00 | 1,632.00 | 1,632.00 | 0.37% | 44,300 |
| Oct 5, 2026 | 1,648.00 | 1,652.00 | 1,625.00 | 1,626.00 | 1,626.00 | -0.37% | 56,600 |
| Oct 2, 2026 | 1,631.00 | 1,646.00 | 1,622.00 | 1,632.00 | 1,632.00 | -1.57% | 58,400 |
| Oct 1, 2026 | 1,644.00 | 1,667.00 | 1,635.00 | 1,658.00 | 1,658.00 | 0.85% | 43,900 |
| Sep 30, 2026 | 1,646.00 | 1,661.00 | 1,638.00 | 1,644.00 | 1,644.00 | -0.24% | 67,000 |
| Sep 29, 2026 | 1,698.00 | 1,703.00 | 1,648.00 | 1,648.00 | 1,648.00 | -2.77% | 69,700 |
| Sep 28, 2026 | 1,736.00 | 1,749.00 | 1,720.00 | 1,722.00 | 1,695.00 | 0.23% | 71,700 |
| Sep 25, 2026 | 1,721.00 | 1,723.00 | 1,705.00 | 1,718.00 | 1,691.06 | -0.12% | 62,400 |
| Sep 24, 2026 | 1,720.00 | 1,742.00 | 1,704.00 | 1,720.00 | 1,693.03 | 0.06% | 64,000 |
| Sep 18, 2026 | 1,759.00 | 1,759.00 | 1,710.00 | 1,719.00 | 1,692.05 | -2.22% | 91,700 |
| Sep 17, 2026 | 1,740.00 | 1,758.00 | 1,732.00 | 1,758.00 | 1,730.44 | 1.68% | 46,100 |
| Sep 16, 2026 | 1,732.00 | 1,746.00 | 1,708.00 | 1,729.00 | 1,701.89 | 0.82% | 30,000 |
| Sep 15, 2026 | 1,628.00 | 1,722.00 | 1,627.00 | 1,715.00 | 1,688.11 | 4.83% | 79,900 |
| Sep 14, 2026 | 1,657.00 | 1,664.00 | 1,620.00 | 1,636.00 | 1,610.35 | -1.51% | 83,100 |
| Sep 11, 2026 | 1,650.00 | 1,678.00 | 1,644.00 | 1,661.00 | 1,634.96 | -2.06% | 109,100 |
| Sep 10, 2026 | 1,697.00 | 1,709.00 | 1,675.00 | 1,696.00 | 1,669.41 | -1.17% | 89,700 |
| Sep 9, 2026 | 1,662.00 | 1,719.00 | 1,660.00 | 1,716.00 | 1,689.09 | 1.72% | 70,700 |
| Sep 8, 2026 | 1,700.00 | 1,707.00 | 1,687.00 | 1,687.00 | 1,660.55 | -2.15% | 44,600 |
| Sep 7, 2026 | 1,700.00 | 1,727.00 | 1,695.00 | 1,724.00 | 1,696.97 | 1.41% | 53,700 |
| Sep 4, 2026 | 1,745.00 | 1,755.00 | 1,698.00 | 1,700.00 | 1,673.34 | -2.75% | 66,700 |
| Sep 3, 2026 | 1,735.00 | 1,751.00 | 1,720.00 | 1,748.00 | 1,720.59 | 0.40% | 97,200 |
| Sep 2, 2026 | 1,785.00 | 1,803.00 | 1,741.00 | 1,741.00 | 1,713.70 | -4.55% | 65,500 |
| Sep 1, 2026 | 1,804.00 | 1,838.00 | 1,804.00 | 1,824.00 | 1,795.40 | 0.27% | 27,000 |
| Aug 31, 2026 | 1,770.00 | 1,834.00 | 1,765.00 | 1,819.00 | 1,790.48 | 1.45% | 35,200 |
| Aug 28, 2026 | 1,807.00 | 1,824.00 | 1,790.00 | 1,793.00 | 1,764.89 | -0.77% | 36,700 |
| Aug 27, 2026 | 1,820.00 | 1,841.00 | 1,798.00 | 1,807.00 | 1,778.67 | -0.17% | 51,500 |
| Aug 26, 2026 | 1,764.00 | 1,827.00 | 1,764.00 | 1,810.00 | 1,781.62 | 1.74% | 43,300 |
| Aug 25, 2026 | 1,777.00 | 1,799.00 | 1,765.00 | 1,779.00 | 1,751.11 | 0.91% | 38,600 |
| Aug 24, 2026 | 1,737.00 | 1,785.00 | 1,716.00 | 1,763.00 | 1,735.36 | 2.80% | 65,000 |
| Aug 21, 2026 | 1,700.00 | 1,725.00 | 1,675.00 | 1,715.00 | 1,688.11 | 0.88% | 37,300 |
| Aug 20, 2026 | 1,679.00 | 1,710.00 | 1,679.00 | 1,700.00 | 1,673.34 | 1.31% | 31,900 |
| Aug 19, 2026 | 1,732.00 | 1,738.00 | 1,676.00 | 1,678.00 | 1,651.69 | -4.55% | 37,800 |
| Aug 18, 2026 | 1,771.00 | 1,794.00 | 1,758.00 | 1,758.00 | 1,730.44 | -1.57% | 26,500 |
| Aug 17, 2026 | 1,799.00 | 1,819.00 | 1,777.00 | 1,786.00 | 1,758.00 | -0.78% | 39,400 |
| Aug 14, 2026 | 1,737.00 | 1,810.00 | 1,737.00 | 1,800.00 | 1,771.78 | 3.27% | 87,700 |
| Aug 13, 2026 | 1,745.00 | 1,761.00 | 1,718.00 | 1,743.00 | 1,715.67 | 0.75% | 54,500 |
| Aug 12, 2026 | 1,698.00 | 1,750.00 | 1,681.00 | 1,730.00 | 1,702.87 | 2.61% | 64,900 |
| Aug 10, 2026 | 1,756.00 | 1,761.00 | 1,672.00 | 1,686.00 | 1,659.56 | -3.38% | 84,200 |