Skip to main content
logo
Hirata Corporation (TYO:6258)
Japan flag Japan · Delayed Price · Currency is JPY
2,361.00
+73.00 (3.19%)
At close: Dec 12, 2025

Hirata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 20252,357.002,389.002,327.002,361.002,361.003.19%299,400
Dec 11, 20252,360.002,362.002,276.002,288.002,288.00-2.26%232,900
Dec 10, 20252,370.002,414.002,338.002,341.002,341.00-1.06%299,600
Dec 9, 20252,376.002,385.002,353.002,366.002,366.00-0.38%197,800
Dec 8, 20252,336.002,384.002,329.002,375.002,375.003.04%301,300
Dec 5, 20252,301.002,353.002,301.002,305.002,305.00-1.07%262,100
Dec 4, 20252,198.002,345.002,198.002,330.002,330.006.01%520,200
Dec 3, 20252,203.002,219.002,184.002,198.002,198.000.37%161,200
Dec 2, 20252,225.002,245.002,190.002,190.002,190.00-1.22%244,900
Dec 1, 20252,290.002,290.002,217.002,217.002,217.00-3.15%350,600
Nov 28, 20252,216.002,298.002,200.002,289.002,289.005.68%553,500
Nov 27, 20252,148.002,177.002,137.002,166.002,166.001.36%207,000
Nov 26, 20252,097.002,137.002,078.002,137.002,137.003.29%159,600
Nov 25, 20252,103.002,137.002,064.002,069.002,069.00-0.91%156,100
Nov 21, 20252,067.002,112.002,056.002,088.002,088.00-2.11%223,200
Nov 20, 20252,131.002,149.002,112.002,133.002,133.004.35%304,500
Nov 19, 20252,070.002,072.002,010.002,044.002,044.001.19%242,700
Nov 18, 20252,061.002,071.002,020.002,020.002,020.00-3.72%317,700
Nov 17, 20252,101.002,119.002,078.002,098.002,098.00-0.99%196,400
Nov 14, 20252,120.002,143.002,100.002,119.002,119.00-2.35%233,000
Nov 13, 20252,174.002,174.002,137.002,170.002,170.00-0.28%290,000
Nov 12, 20252,102.002,186.002,092.002,176.002,176.003.67%541,300
Nov 11, 20252,082.002,145.002,073.002,099.002,099.001.01%402,600
Nov 10, 20252,092.002,180.002,078.002,078.002,078.005.75%848,200
Nov 7, 20251,960.001,967.001,924.001,965.001,965.00-1.95%318,500
Nov 6, 20251,990.002,012.001,979.002,004.002,004.001.73%185,800
Nov 5, 20251,973.001,996.001,901.001,970.001,970.00-4.97%426,800
Nov 4, 20252,045.002,109.002,040.002,073.002,073.001.52%367,800
Oct 31, 20252,058.002,058.002,011.002,042.002,042.00-0.68%168,900
Oct 30, 20252,025.002,062.002,021.002,056.002,056.001.88%127,100
Oct 29, 20252,036.002,048.002,018.002,018.002,018.00-0.88%169,200
Oct 28, 20252,100.002,108.002,035.002,036.002,036.00-3.96%198,200
Oct 27, 20252,100.002,127.002,085.002,120.002,120.001.58%295,200
Oct 24, 20252,094.002,094.002,063.002,087.002,087.000.34%223,900
Oct 23, 20252,005.002,090.001,992.002,080.002,080.002.67%497,300
Oct 22, 20252,013.002,039.002,003.002,026.002,026.000.10%124,600
Oct 21, 20252,048.002,055.002,009.002,024.002,024.00-0.44%118,900
Oct 20, 20252,000.002,040.001,994.002,033.002,033.002.83%122,300
Oct 17, 20251,982.001,986.001,961.001,977.001,977.00-1.35%131,200
Oct 16, 20251,985.002,005.001,976.002,004.002,004.001.73%140,200
Oct 15, 20251,940.001,970.001,930.001,970.001,970.003.09%169,900
Oct 14, 20251,952.001,987.001,898.001,911.001,911.00-4.55%300,700
Oct 10, 20252,056.002,084.001,996.002,002.002,002.00-3.93%305,900
Oct 9, 20252,021.002,118.002,017.002,084.002,084.003.68%498,700
Oct 8, 20251,980.002,020.001,973.002,010.002,010.001.72%256,700
Oct 7, 20252,015.002,030.001,975.001,976.001,976.00-1.20%223,500
Oct 6, 20252,041.002,045.002,000.002,000.002,000.001.68%370,300
Oct 3, 20251,959.001,973.001,942.001,967.001,967.001.65%231,200
Oct 2, 20251,906.001,946.001,896.001,935.001,935.002.60%212,600
Oct 1, 20251,920.001,921.001,870.001,886.001,886.00-3.13%252,200