Hirata Corporation (TYO:6258)
Japan · Delayed Price · Currency is JPY 1,995.00
+19.00 (0.96%)
Oct 8, 2025, 10:45 AM JST
Hirata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2,015.00 | 2,030.00 | 1,983.00 | 1,995.00 | - | -0.25% | 89,200 |
| Oct 6, 2025 | 2,041.00 | 2,045.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1.68% | 370,300 |
| Oct 3, 2025 | 1,959.00 | 1,973.00 | 1,942.00 | 1,967.00 | 1,967.00 | 1.65% | 231,200 |
| Oct 2, 2025 | 1,906.00 | 1,946.00 | 1,896.00 | 1,935.00 | 1,935.00 | 2.60% | 212,600 |
| Oct 1, 2025 | 1,920.00 | 1,921.00 | 1,870.00 | 1,886.00 | 1,886.00 | -3.13% | 252,200 |
| Sep 30, 2025 | 1,938.00 | 1,958.00 | 1,917.00 | 1,947.00 | 1,947.00 | 0.26% | 162,900 |
| Sep 29, 2025 | 1,962.00 | 1,970.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.82% | 193,300 |
| Sep 26, 2025 | 1,974.00 | 1,979.00 | 1,950.00 | 1,958.00 | 1,958.00 | -1.71% | 215,600 |
| Sep 25, 2025 | 1,980.00 | 2,003.00 | 1,965.00 | 1,992.00 | 1,992.00 | 0.35% | 208,600 |
| Sep 24, 2025 | 1,991.00 | 1,997.00 | 1,962.00 | 1,985.00 | 1,985.00 | -0.25% | 248,500 |
| Sep 22, 2025 | 1,940.00 | 1,998.00 | 1,938.00 | 1,990.00 | 1,990.00 | 4.90% | 478,800 |
| Sep 19, 2025 | 1,967.00 | 1,968.00 | 1,868.00 | 1,897.00 | 1,897.00 | -1.45% | 324,900 |
| Sep 18, 2025 | 1,880.00 | 1,933.00 | 1,870.00 | 1,925.00 | 1,925.00 | 2.56% | 244,100 |
| Sep 17, 2025 | 1,904.00 | 1,904.00 | 1,877.00 | 1,877.00 | 1,877.00 | -2.09% | 138,400 |
| Sep 16, 2025 | 1,899.00 | 1,917.00 | 1,894.00 | 1,917.00 | 1,917.00 | 1.54% | 139,100 |
| Sep 12, 2025 | 1,898.00 | 1,909.00 | 1,879.00 | 1,888.00 | 1,888.00 | -0.16% | 172,500 |
| Sep 11, 2025 | 1,875.00 | 1,897.00 | 1,871.00 | 1,891.00 | 1,891.00 | 0.85% | 213,800 |
| Sep 10, 2025 | 1,852.00 | 1,876.00 | 1,845.00 | 1,875.00 | 1,875.00 | 1.63% | 111,500 |
| Sep 9, 2025 | 1,866.00 | 1,876.00 | 1,838.00 | 1,845.00 | 1,845.00 | -0.27% | 176,500 |
| Sep 8, 2025 | 1,855.00 | 1,864.00 | 1,836.00 | 1,850.00 | 1,850.00 | 0.76% | 186,600 |
| Sep 5, 2025 | 1,815.00 | 1,836.00 | 1,815.00 | 1,836.00 | 1,836.00 | 2.00% | 228,100 |
| Sep 4, 2025 | 1,818.00 | 1,823.00 | 1,799.00 | 1,800.00 | 1,800.00 | -0.83% | 176,300 |
| Sep 3, 2025 | 1,817.00 | 1,844.00 | 1,805.00 | 1,815.00 | 1,815.00 | 1.28% | 287,400 |
| Sep 2, 2025 | 1,792.00 | 1,805.00 | 1,781.00 | 1,792.00 | 1,792.00 | - | 232,300 |
| Sep 1, 2025 | 1,805.00 | 1,805.00 | 1,776.00 | 1,792.00 | 1,792.00 | -2.08% | 342,700 |
| Aug 29, 2025 | 1,827.00 | 1,846.00 | 1,817.00 | 1,830.00 | 1,830.00 | 0.16% | 228,500 |
| Aug 28, 2025 | 1,835.00 | 1,856.00 | 1,820.00 | 1,827.00 | 1,827.00 | -0.81% | 218,800 |
| Aug 27, 2025 | 1,865.00 | 1,871.00 | 1,838.00 | 1,842.00 | 1,842.00 | -1.86% | 287,100 |
| Aug 26, 2025 | 1,914.00 | 1,921.00 | 1,877.00 | 1,877.00 | 1,877.00 | -2.70% | 335,400 |
| Aug 25, 2025 | 1,916.00 | 1,938.00 | 1,914.00 | 1,929.00 | 1,929.00 | 1.53% | 223,100 |
| Aug 22, 2025 | 1,909.00 | 1,920.00 | 1,892.00 | 1,900.00 | 1,900.00 | -0.16% | 214,700 |
| Aug 21, 2025 | 1,900.00 | 1,913.00 | 1,885.00 | 1,903.00 | 1,903.00 | -0.47% | 186,700 |
| Aug 20, 2025 | 1,955.00 | 1,955.00 | 1,912.00 | 1,912.00 | 1,912.00 | -3.24% | 304,700 |
| Aug 19, 2025 | 1,980.00 | 1,992.00 | 1,965.00 | 1,976.00 | 1,976.00 | 0.20% | 150,700 |
| Aug 18, 2025 | 1,989.00 | 2,003.00 | 1,958.00 | 1,972.00 | 1,972.00 | -0.10% | 171,000 |
| Aug 15, 2025 | 1,966.00 | 1,984.00 | 1,958.00 | 1,974.00 | 1,974.00 | -0.60% | 227,300 |
| Aug 14, 2025 | 2,001.00 | 2,007.00 | 1,980.00 | 1,986.00 | 1,986.00 | -1.49% | 234,700 |
| Aug 13, 2025 | 2,057.00 | 2,071.00 | 2,016.00 | 2,016.00 | 2,016.00 | -0.98% | 313,600 |
| Aug 12, 2025 | 2,043.00 | 2,096.00 | 2,030.00 | 2,036.00 | 2,036.00 | -4.37% | 445,300 |
| Aug 8, 2025 | 2,158.00 | 2,165.00 | 2,105.00 | 2,129.00 | 2,129.00 | 0.28% | 150,300 |
| Aug 7, 2025 | 2,149.00 | 2,160.00 | 2,121.00 | 2,123.00 | 2,123.00 | -1.21% | 98,300 |
| Aug 6, 2025 | 2,140.00 | 2,149.00 | 2,115.00 | 2,149.00 | 2,149.00 | 0.61% | 86,900 |
| Aug 5, 2025 | 2,122.00 | 2,155.00 | 2,104.00 | 2,136.00 | 2,136.00 | 1.57% | 84,200 |
| Aug 4, 2025 | 2,070.00 | 2,108.00 | 2,062.00 | 2,103.00 | 2,103.00 | -1.73% | 134,500 |
| Aug 1, 2025 | 2,150.00 | 2,162.00 | 2,128.00 | 2,140.00 | 2,140.00 | -0.33% | 93,300 |
| Jul 31, 2025 | 2,145.00 | 2,173.00 | 2,140.00 | 2,147.00 | 2,147.00 | 1.13% | 119,100 |
| Jul 30, 2025 | 2,131.00 | 2,132.00 | 2,110.00 | 2,123.00 | 2,123.00 | -0.66% | 84,500 |
| Jul 29, 2025 | 2,106.00 | 2,143.00 | 2,099.00 | 2,137.00 | 2,137.00 | 0.33% | 161,300 |
| Jul 28, 2025 | 2,118.00 | 2,157.00 | 2,095.00 | 2,130.00 | 2,130.00 | 1.38% | 169,900 |
| Jul 25, 2025 | 2,126.00 | 2,128.00 | 2,086.00 | 2,101.00 | 2,101.00 | -1.50% | 123,800 |