Hirata Corporation (TYO:6258)
Japan · Delayed Price · Currency is JPY 2,088.00
-45.00 (-2.11%)
Nov 21, 2025, 3:30 PM JST
Hirata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2,067.00 | 2,112.00 | 2,056.00 | 2,088.00 | 2,088.00 | -2.11% | 223,200 |
| Nov 20, 2025 | 2,131.00 | 2,149.00 | 2,112.00 | 2,133.00 | 2,133.00 | 4.35% | 304,500 |
| Nov 19, 2025 | 2,070.00 | 2,072.00 | 2,010.00 | 2,044.00 | 2,044.00 | 1.19% | 242,700 |
| Nov 18, 2025 | 2,061.00 | 2,071.00 | 2,020.00 | 2,020.00 | 2,020.00 | -3.72% | 317,700 |
| Nov 17, 2025 | 2,101.00 | 2,119.00 | 2,078.00 | 2,098.00 | 2,098.00 | -0.99% | 196,400 |
| Nov 14, 2025 | 2,120.00 | 2,143.00 | 2,100.00 | 2,119.00 | 2,119.00 | -2.35% | 233,000 |
| Nov 13, 2025 | 2,174.00 | 2,174.00 | 2,137.00 | 2,170.00 | 2,170.00 | -0.28% | 290,000 |
| Nov 12, 2025 | 2,102.00 | 2,186.00 | 2,092.00 | 2,176.00 | 2,176.00 | 3.67% | 541,300 |
| Nov 11, 2025 | 2,082.00 | 2,145.00 | 2,073.00 | 2,099.00 | 2,099.00 | 1.01% | 402,600 |
| Nov 10, 2025 | 2,092.00 | 2,180.00 | 2,078.00 | 2,078.00 | 2,078.00 | 5.75% | 848,200 |
| Nov 7, 2025 | 1,960.00 | 1,967.00 | 1,924.00 | 1,965.00 | 1,965.00 | -1.95% | 318,500 |
| Nov 6, 2025 | 1,990.00 | 2,012.00 | 1,979.00 | 2,004.00 | 2,004.00 | 1.73% | 185,800 |
| Nov 5, 2025 | 1,973.00 | 1,996.00 | 1,901.00 | 1,970.00 | 1,970.00 | -4.97% | 426,800 |
| Nov 4, 2025 | 2,045.00 | 2,109.00 | 2,040.00 | 2,073.00 | 2,073.00 | 1.52% | 367,800 |
| Oct 31, 2025 | 2,058.00 | 2,058.00 | 2,011.00 | 2,042.00 | 2,042.00 | -0.68% | 168,900 |
| Oct 30, 2025 | 2,025.00 | 2,062.00 | 2,021.00 | 2,056.00 | 2,056.00 | 1.88% | 127,100 |
| Oct 29, 2025 | 2,036.00 | 2,048.00 | 2,018.00 | 2,018.00 | 2,018.00 | -0.88% | 169,200 |
| Oct 28, 2025 | 2,100.00 | 2,108.00 | 2,035.00 | 2,036.00 | 2,036.00 | -3.96% | 198,200 |
| Oct 27, 2025 | 2,100.00 | 2,127.00 | 2,085.00 | 2,120.00 | 2,120.00 | 1.58% | 295,200 |
| Oct 24, 2025 | 2,094.00 | 2,094.00 | 2,063.00 | 2,087.00 | 2,087.00 | 0.34% | 223,900 |
| Oct 23, 2025 | 2,005.00 | 2,090.00 | 1,992.00 | 2,080.00 | 2,080.00 | 2.67% | 497,300 |
| Oct 22, 2025 | 2,013.00 | 2,039.00 | 2,003.00 | 2,026.00 | 2,026.00 | 0.10% | 124,600 |
| Oct 21, 2025 | 2,048.00 | 2,055.00 | 2,009.00 | 2,024.00 | 2,024.00 | -0.44% | 118,900 |
| Oct 20, 2025 | 2,000.00 | 2,040.00 | 1,994.00 | 2,033.00 | 2,033.00 | 2.83% | 122,300 |
| Oct 17, 2025 | 1,982.00 | 1,986.00 | 1,961.00 | 1,977.00 | 1,977.00 | -1.35% | 131,200 |
| Oct 16, 2025 | 1,985.00 | 2,005.00 | 1,976.00 | 2,004.00 | 2,004.00 | 1.73% | 140,200 |
| Oct 15, 2025 | 1,940.00 | 1,970.00 | 1,930.00 | 1,970.00 | 1,970.00 | 3.09% | 169,900 |
| Oct 14, 2025 | 1,952.00 | 1,987.00 | 1,898.00 | 1,911.00 | 1,911.00 | -4.55% | 300,700 |
| Oct 10, 2025 | 2,056.00 | 2,084.00 | 1,996.00 | 2,002.00 | 2,002.00 | -3.93% | 305,900 |
| Oct 9, 2025 | 2,021.00 | 2,118.00 | 2,017.00 | 2,084.00 | 2,084.00 | 3.68% | 498,700 |
| Oct 8, 2025 | 1,980.00 | 2,020.00 | 1,973.00 | 2,010.00 | 2,010.00 | 1.72% | 256,700 |
| Oct 7, 2025 | 2,015.00 | 2,030.00 | 1,975.00 | 1,976.00 | 1,976.00 | -1.20% | 223,500 |
| 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 |