Hisaka Works, Ltd. (TYO:6247)
Japan · Delayed Price · Currency is JPY 1,597.00
-2.00 (-0.13%)
Jul 31, 2026, 3:30 PM JST
Hisaka Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,639.00 | 1,639.00 | 1,590.00 | 1,597.00 | 1,597.00 | -0.13% | 73,500 |
| Jul 30, 2026 | 1,578.00 | 1,606.00 | 1,561.00 | 1,599.00 | 1,599.00 | 0.31% | 63,300 |
| Jul 29, 2026 | 1,635.00 | 1,644.00 | 1,558.00 | 1,594.00 | 1,594.00 | -2.51% | 115,100 |
| Jul 28, 2026 | 1,686.00 | 1,701.00 | 1,627.00 | 1,635.00 | 1,635.00 | -3.88% | 43,900 |
| Jul 27, 2026 | 1,679.00 | 1,712.00 | 1,658.00 | 1,701.00 | 1,701.00 | 1.61% | 34,400 |
| Jul 24, 2026 | 1,664.00 | 1,684.00 | 1,656.00 | 1,674.00 | 1,674.00 | 0.36% | 37,200 |
| Jul 23, 2026 | 1,667.00 | 1,679.00 | 1,653.00 | 1,668.00 | 1,668.00 | 0.97% | 39,400 |
| Jul 22, 2026 | 1,687.00 | 1,708.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.24% | 64,400 |
| Jul 21, 2026 | 1,632.00 | 1,673.00 | 1,625.00 | 1,656.00 | 1,656.00 | 1.97% | 45,100 |
| Jul 17, 2026 | 1,660.00 | 1,669.00 | 1,610.00 | 1,624.00 | 1,624.00 | -2.17% | 49,100 |
| Jul 16, 2026 | 1,692.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.87% | 33,900 |
| Jul 15, 2026 | 1,700.00 | 1,726.00 | 1,687.00 | 1,709.00 | 1,709.00 | 0.89% | 42,500 |
| Jul 14, 2026 | 1,698.00 | 1,710.00 | 1,665.00 | 1,694.00 | 1,694.00 | 0.24% | 30,400 |
| Jul 13, 2026 | 1,741.00 | 1,776.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.92% | 45,800 |
| Jul 10, 2026 | 1,723.00 | 1,769.00 | 1,711.00 | 1,723.00 | 1,723.00 | -0.29% | 42,000 |
| Jul 9, 2026 | 1,736.00 | 1,745.00 | 1,708.00 | 1,728.00 | 1,728.00 | 0.23% | 33,600 |
| Jul 8, 2026 | 1,748.00 | 1,769.00 | 1,706.00 | 1,724.00 | 1,724.00 | -2.05% | 44,200 |
| Jul 7, 2026 | 1,795.00 | 1,836.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.95% | 23,600 |
| Jul 6, 2026 | 1,785.00 | 1,811.00 | 1,768.00 | 1,795.00 | 1,795.00 | -0.44% | 30,300 |
| Jul 3, 2026 | 1,815.00 | 1,817.00 | 1,761.00 | 1,803.00 | 1,803.00 | 0.22% | 48,500 |
| Jul 2, 2026 | 1,766.00 | 1,819.00 | 1,761.00 | 1,799.00 | 1,799.00 | 2.10% | 57,500 |
| Jul 1, 2026 | 1,747.00 | 1,787.00 | 1,736.00 | 1,762.00 | 1,762.00 | 2.38% | 37,700 |
| Jun 30, 2026 | 1,701.00 | 1,738.00 | 1,701.00 | 1,721.00 | 1,721.00 | -0.75% | 42,900 |
| Jun 29, 2026 | 1,789.00 | 1,795.00 | 1,655.00 | 1,734.00 | 1,734.00 | -1.08% | 108,400 |
| Jun 26, 2026 | 1,777.00 | 1,791.00 | 1,746.00 | 1,753.00 | 1,753.00 | -1.30% | 79,000 |
| Jun 25, 2026 | 1,788.00 | 1,788.00 | 1,754.00 | 1,776.00 | 1,776.00 | 1.60% | 52,900 |
| Jun 24, 2026 | 1,746.00 | 1,777.00 | 1,739.00 | 1,748.00 | 1,748.00 | 0.46% | 42,200 |
| Jun 23, 2026 | 1,758.00 | 1,773.00 | 1,720.00 | 1,740.00 | 1,740.00 | -1.14% | 49,900 |
| Jun 22, 2026 | 1,701.00 | 1,760.00 | 1,696.00 | 1,760.00 | 1,760.00 | 2.50% | 60,600 |
| Jun 19, 2026 | 1,738.00 | 1,770.00 | 1,686.00 | 1,717.00 | 1,717.00 | -0.98% | 61,700 |
| Jun 18, 2026 | 1,706.00 | 1,785.00 | 1,699.00 | 1,734.00 | 1,734.00 | 1.70% | 108,000 |
| Jun 17, 2026 | 1,630.00 | 1,749.00 | 1,626.00 | 1,705.00 | 1,705.00 | 5.18% | 119,600 |
| Jun 16, 2026 | 1,619.00 | 1,632.00 | 1,591.00 | 1,621.00 | 1,621.00 | 0.81% | 32,800 |
| Jun 15, 2026 | 1,580.00 | 1,620.00 | 1,580.00 | 1,608.00 | 1,608.00 | 2.23% | 47,500 |
| Jun 12, 2026 | 1,580.00 | 1,595.00 | 1,564.00 | 1,573.00 | 1,573.00 | 1.03% | 66,200 |
| Jun 11, 2026 | 1,604.00 | 1,605.00 | 1,530.00 | 1,557.00 | 1,557.00 | -3.05% | 77,100 |
| Jun 10, 2026 | 1,643.00 | 1,644.00 | 1,599.00 | 1,606.00 | 1,606.00 | -2.43% | 61,100 |
| Jun 9, 2026 | 1,574.00 | 1,647.00 | 1,574.00 | 1,646.00 | 1,646.00 | 5.58% | 127,800 |
| Jun 8, 2026 | 1,580.00 | 1,602.00 | 1,515.00 | 1,559.00 | 1,559.00 | -2.74% | 101,600 |
| Jun 5, 2026 | 1,628.00 | 1,639.00 | 1,566.00 | 1,603.00 | 1,603.00 | -1.96% | 185,000 |
| Jun 4, 2026 | 1,461.00 | 1,655.00 | 1,461.00 | 1,635.00 | 1,635.00 | 12.76% | 302,400 |
| Jun 3, 2026 | 1,427.00 | 1,465.00 | 1,427.00 | 1,450.00 | 1,450.00 | 1.19% | 83,400 |
| Jun 2, 2026 | 1,391.00 | 1,453.00 | 1,367.00 | 1,433.00 | 1,433.00 | 1.13% | 132,200 |
| Jun 1, 2026 | 1,390.00 | 1,425.00 | 1,371.00 | 1,417.00 | 1,417.00 | 1.14% | 136,800 |
| May 29, 2026 | 1,435.00 | 1,435.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.99% | 93,400 |
| May 28, 2026 | 1,410.00 | 1,417.00 | 1,390.00 | 1,415.00 | 1,415.00 | 0.50% | 58,800 |
| May 27, 2026 | 1,407.00 | 1,415.00 | 1,383.00 | 1,408.00 | 1,408.00 | -0.14% | 117,500 |
| May 26, 2026 | 1,405.00 | 1,415.00 | 1,391.00 | 1,410.00 | 1,410.00 | 0.28% | 41,400 |
| May 25, 2026 | 1,400.00 | 1,410.00 | 1,387.00 | 1,406.00 | 1,406.00 | 0.93% | 64,300 |
| May 22, 2026 | 1,407.00 | 1,410.00 | 1,380.00 | 1,393.00 | 1,393.00 | -1.00% | 87,500 |