Hirata Corporation (TYO:6258)
Japan · Delayed Price · Currency is JPY 1,988.00
-28.00 (-1.39%)
Aug 14, 2025, 2:45 PM JST
Hirata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2,001.00 | 2,007.00 | 1,988.00 | 1,990.00 | - | -1.29% | 341,000 |
| 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 |
| Jul 24, 2025 | 2,118.00 | 2,133.00 | 2,103.00 | 2,133.00 | 2,133.00 | 0.71% | 208,700 |
| Jul 23, 2025 | 2,050.00 | 2,130.00 | 2,028.00 | 2,118.00 | 2,118.00 | 4.96% | 317,400 |
| Jul 22, 2025 | 2,005.00 | 2,035.00 | 1,998.00 | 2,018.00 | 2,018.00 | 0.50% | 128,100 |
| Jul 18, 2025 | 2,030.00 | 2,034.00 | 2,007.00 | 2,008.00 | 2,008.00 | -0.94% | 92,300 |
| Jul 17, 2025 | 1,993.00 | 2,034.00 | 1,984.00 | 2,027.00 | 2,027.00 | 0.90% | 144,600 |
| Jul 16, 2025 | 2,026.00 | 2,049.00 | 1,999.00 | 2,009.00 | 2,009.00 | -0.84% | 169,900 |
| Jul 15, 2025 | 2,042.00 | 2,052.00 | 2,014.00 | 2,026.00 | 2,026.00 | -0.39% | 125,200 |
| Jul 14, 2025 | 2,003.00 | 2,041.00 | 2,000.00 | 2,034.00 | 2,034.00 | 1.35% | 156,200 |
| Jul 11, 2025 | 2,000.00 | 2,030.00 | 2,000.00 | 2,007.00 | 2,007.00 | 1.21% | 143,700 |
| Jul 10, 2025 | 2,018.00 | 2,021.00 | 1,975.00 | 1,983.00 | 1,983.00 | -1.88% | 154,700 |
| Jul 9, 2025 | 2,019.00 | 2,034.00 | 1,995.00 | 2,021.00 | 2,021.00 | 2.12% | 224,900 |
| Jul 8, 2025 | 1,929.00 | 1,988.00 | 1,919.00 | 1,979.00 | 1,979.00 | 2.17% | 163,600 |
| Jul 7, 2025 | 1,940.00 | 1,950.00 | 1,927.00 | 1,937.00 | 1,937.00 | -0.15% | 122,200 |
| Jul 4, 2025 | 1,966.00 | 1,980.00 | 1,935.00 | 1,940.00 | 1,940.00 | -0.77% | 93,100 |
| Jul 3, 2025 | 1,938.00 | 1,976.00 | 1,938.00 | 1,955.00 | 1,955.00 | 1.82% | 171,800 |
| Jul 2, 2025 | 1,922.00 | 1,944.00 | 1,902.00 | 1,920.00 | 1,920.00 | -1.84% | 191,400 |
| Jul 1, 2025 | 2,011.00 | 2,014.00 | 1,947.00 | 1,956.00 | 1,956.00 | -1.95% | 247,900 |
| Jun 30, 2025 | 2,009.00 | 2,050.00 | 1,981.00 | 1,995.00 | 1,995.00 | 1.32% | 304,700 |
| Jun 27, 2025 | 1,975.00 | 1,978.00 | 1,937.00 | 1,969.00 | 1,969.00 | 1.76% | 275,200 |
| Jun 26, 2025 | 1,877.00 | 1,955.00 | 1,877.00 | 1,935.00 | 1,935.00 | 3.59% | 261,100 |
| Jun 25, 2025 | 1,857.00 | 1,868.00 | 1,832.00 | 1,868.00 | 1,868.00 | 1.63% | 77,600 |
| Jun 24, 2025 | 1,867.00 | 1,878.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.60% | 78,200 |
| Jun 23, 2025 | 1,830.00 | 1,833.00 | 1,799.00 | 1,827.00 | 1,827.00 | -0.60% | 139,100 |
| Jun 20, 2025 | 1,820.00 | 1,840.00 | 1,813.00 | 1,838.00 | 1,838.00 | 0.55% | 144,500 |
| Jun 19, 2025 | 1,876.00 | 1,887.00 | 1,822.00 | 1,828.00 | 1,828.00 | -2.14% | 107,200 |
| Jun 18, 2025 | 1,860.00 | 1,874.00 | 1,849.00 | 1,868.00 | 1,868.00 | - | 65,800 |
| Jun 17, 2025 | 1,845.00 | 1,878.00 | 1,845.00 | 1,868.00 | 1,868.00 | 1.47% | 117,400 |
| Jun 16, 2025 | 1,844.00 | 1,845.00 | 1,823.00 | 1,841.00 | 1,841.00 | 0.93% | 82,400 |
| Jun 13, 2025 | 1,862.00 | 1,868.00 | 1,817.00 | 1,824.00 | 1,824.00 | -2.41% | 112,100 |
| Jun 12, 2025 | 1,872.00 | 1,887.00 | 1,862.00 | 1,869.00 | 1,869.00 | -0.16% | 94,100 |
| Jun 11, 2025 | 1,851.00 | 1,888.00 | 1,849.00 | 1,872.00 | 1,872.00 | 1.41% | 107,700 |
| Jun 10, 2025 | 1,873.00 | 1,888.00 | 1,845.00 | 1,846.00 | 1,846.00 | -0.32% | 133,100 |
| Jun 9, 2025 | 1,852.00 | 1,878.00 | 1,850.00 | 1,852.00 | 1,852.00 | 0.27% | 121,900 |
| Jun 6, 2025 | 1,863.00 | 1,875.00 | 1,840.00 | 1,847.00 | 1,847.00 | -0.86% | 87,900 |
| Jun 5, 2025 | 1,904.00 | 1,907.00 | 1,863.00 | 1,863.00 | 1,863.00 | -2.10% | 99,500 |
| Jun 4, 2025 | 1,885.00 | 1,905.00 | 1,875.00 | 1,903.00 | 1,903.00 | 2.09% | 143,300 |