Skip to main content
logo
Hirata Corporation (TYO:6258)
Japan flag Japan · Delayed Price · Currency is JPY
2,511.00
-137.00 (-5.17%)
Mar 19, 2026, 3:30 PM JST

Hirata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262,575.002,583.002,510.002,511.002,511.00-5.17%336,900
Mar 18, 20262,606.002,648.002,584.002,648.002,648.003.52%230,100
Mar 17, 20262,637.002,656.002,548.002,558.002,558.00-1.12%202,800
Mar 16, 20262,596.002,628.002,558.002,587.002,587.00-0.54%329,900
Mar 13, 20262,583.002,636.002,572.002,601.002,601.00-3.06%580,500
Mar 12, 20262,788.002,792.002,654.002,683.002,683.00-4.11%616,000
Mar 11, 20262,850.002,873.002,786.002,798.002,798.001.75%278,700
Mar 10, 20262,695.002,780.002,692.002,750.002,750.004.25%363,400
Mar 9, 20262,615.002,663.002,540.002,638.002,638.00-7.92%491,700
Mar 6, 20262,739.002,865.002,734.002,865.002,865.004.79%442,900
Mar 5, 20262,755.002,815.002,704.002,734.002,734.004.95%405,500
Mar 4, 20262,673.002,756.002,541.002,605.002,605.00-7.30%537,600
Mar 3, 20262,975.003,005.002,804.002,810.002,810.00-6.24%378,000
Mar 2, 20262,970.003,015.002,930.002,997.002,997.00-1.90%242,600
Feb 27, 20262,978.003,060.002,968.003,055.003,055.001.16%254,300
Feb 26, 20263,000.003,030.002,953.003,020.003,020.000.73%308,900
Feb 25, 20262,967.003,050.002,941.002,998.002,998.001.32%563,900
Feb 24, 20262,896.003,015.002,888.002,959.002,959.003.90%557,800
Feb 20, 20262,853.002,899.002,818.002,848.002,848.00-1.04%231,400
Feb 19, 20262,810.002,907.002,805.002,878.002,878.002.38%384,600
Feb 18, 20262,830.002,904.002,808.002,811.002,811.001.55%502,200
Feb 17, 20262,810.002,810.002,748.002,768.002,768.00-1.07%290,700
Feb 16, 20262,745.002,813.002,700.002,798.002,798.00-1.65%649,900
Feb 13, 20262,903.002,918.002,790.002,845.002,845.00-2.83%512,000
Feb 12, 20262,931.002,965.002,905.002,928.002,928.00-293,500
Feb 10, 20262,860.002,928.002,853.002,928.002,928.002.63%386,200
Feb 9, 20262,869.002,882.002,831.002,853.002,853.002.85%395,100
Feb 6, 20262,703.002,790.002,698.002,774.002,774.001.17%348,200
Feb 5, 20262,756.002,774.002,714.002,742.002,742.000.04%290,300
Feb 4, 20262,725.002,760.002,695.002,741.002,741.00-0.07%401,200
Feb 3, 20262,698.002,767.002,667.002,743.002,743.005.50%440,400
Feb 2, 20262,686.002,712.002,600.002,600.002,600.001.25%512,600
Jan 30, 20262,550.002,583.002,522.002,568.002,568.000.27%145,600
Jan 29, 20262,613.002,615.002,549.002,561.002,561.00-1.80%202,000
Jan 28, 20262,610.002,614.002,577.002,608.002,608.00-0.87%232,200
Jan 27, 20262,602.002,655.002,576.002,631.002,631.001.47%275,600
Jan 26, 20262,629.002,631.002,580.002,593.002,593.00-2.67%444,900
Jan 23, 20262,667.002,700.002,643.002,664.002,664.00-0.15%225,400
Jan 22, 20262,648.002,699.002,618.002,668.002,668.002.69%363,500
Jan 21, 20262,538.002,606.002,501.002,598.002,598.00-0.84%313,100
Jan 20, 20262,680.002,680.002,614.002,620.002,620.00-2.20%279,400
Jan 19, 20262,666.002,693.002,637.002,679.002,679.00-1.25%235,800
Jan 16, 20262,671.002,722.002,664.002,713.002,713.001.92%327,900
Jan 15, 20262,585.002,668.002,571.002,662.002,662.002.42%456,600
Jan 14, 20262,556.002,613.002,555.002,599.002,599.001.33%326,400
Jan 13, 20262,566.002,586.002,530.002,565.002,565.002.35%316,700
Jan 9, 20262,500.002,548.002,471.002,506.002,506.000.24%304,000
Jan 8, 20262,455.002,548.002,440.002,500.002,500.001.83%413,300
Jan 7, 20262,436.002,492.002,428.002,455.002,455.00-0.45%251,100
Jan 6, 20262,448.002,496.002,440.002,466.002,466.002.11%314,600