Skip to main content
logo
Hirata Corporation (TYO:6258)
Japan flag Japan · Delayed Price · Currency is JPY
2,904.00
-29.00 (-0.99%)
May 28, 2026, 3:30 PM JST

Hirata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,885.002,924.002,801.002,824.00--3.72%296,600
May 27, 20263,120.003,160.002,916.002,933.002,933.00-5.08%469,200
May 26, 20262,997.003,110.002,951.003,090.003,090.003.21%435,700
May 25, 20262,932.003,015.002,922.002,994.002,994.005.72%551,700
May 22, 20262,920.002,936.002,817.002,832.002,832.00-5.76%910,600
May 21, 20262,978.003,040.002,938.003,005.003,005.004.23%365,700
May 20, 20262,952.002,964.002,836.002,883.002,883.00-3.90%549,200
May 19, 20263,110.003,120.002,914.003,000.003,000.00-3.54%577,100
May 18, 20263,090.003,140.003,015.003,110.003,110.001.97%630,100
May 15, 20263,250.003,290.002,984.003,050.003,050.00-16.89%1,390,000
May 14, 20263,640.003,755.003,625.003,670.003,670.001.80%449,800
May 13, 20263,535.003,630.003,450.003,605.003,605.00-1.23%354,700
May 12, 20263,650.003,740.003,605.003,650.003,650.000.83%412,700
May 11, 20263,565.003,630.003,495.003,620.003,620.003.43%444,200
May 8, 20263,350.003,510.003,345.003,500.003,500.002.79%374,100
May 7, 20263,350.003,470.003,350.003,405.003,405.004.93%515,700
May 1, 20263,240.003,260.003,165.003,245.003,245.000.31%272,300
Apr 30, 20263,140.003,270.003,115.003,235.003,235.000.31%355,200
Apr 28, 20263,100.003,225.003,065.003,225.003,225.005.22%413,900
Apr 27, 20263,030.003,120.003,005.003,065.003,065.001.49%258,700
Apr 24, 20263,060.003,080.003,000.003,020.003,020.000.17%218,900
Apr 23, 20263,095.003,120.002,980.003,015.003,015.00-1.47%305,300
Apr 22, 20263,085.003,105.003,045.003,060.003,060.00-2.39%228,300
Apr 21, 20263,140.003,155.003,095.003,135.003,135.000.32%217,800
Apr 20, 20263,080.003,175.003,075.003,125.003,125.002.12%385,500
Apr 17, 20263,015.003,070.002,975.003,060.003,060.00-0.33%379,800
Apr 16, 20262,950.003,085.002,944.003,070.003,070.003.37%398,100
Apr 15, 20263,050.003,110.002,940.002,970.002,970.00-1.49%565,800
Apr 14, 20263,020.003,045.002,945.003,015.003,015.002.90%480,800
Apr 13, 20262,889.002,963.002,871.002,930.002,930.001.31%736,800
Apr 10, 20262,649.002,908.002,648.002,892.002,892.0013.77%1,126,500
Apr 9, 20262,582.002,584.002,520.002,542.002,542.00-1.28%198,900
Apr 8, 20262,572.002,576.002,516.002,575.002,575.006.32%433,200
Apr 7, 20262,488.002,507.002,415.002,422.002,422.00-1.58%159,600
Apr 6, 20262,469.002,494.002,461.002,461.002,461.000.61%166,900
Apr 3, 20262,448.002,464.002,414.002,446.002,446.002.00%327,500
Apr 2, 20262,514.002,544.002,398.002,398.002,398.00-3.69%212,900
Apr 1, 20262,470.002,490.002,441.002,490.002,490.005.69%202,900
Mar 31, 20262,302.002,431.002,296.002,356.002,356.00-0.84%526,500
Mar 30, 20262,313.002,376.002,285.002,376.002,376.00-3.22%429,900
Mar 27, 20262,494.002,535.002,468.002,525.002,455.00-0.28%564,200
Mar 26, 20262,567.002,579.002,495.002,532.002,461.81-0.35%366,500
Mar 25, 20262,545.002,556.002,528.002,541.002,470.563.21%268,000
Mar 24, 20262,459.002,480.002,407.002,462.002,393.753.71%302,100
Mar 23, 20262,400.002,410.002,322.002,374.002,308.19-5.46%434,200
Mar 19, 20262,575.002,583.002,510.002,511.002,441.39-5.17%336,900
Mar 18, 20262,606.002,648.002,584.002,648.002,574.593.52%230,100
Mar 17, 20262,637.002,656.002,548.002,558.002,487.09-1.12%202,800
Mar 16, 20262,596.002,628.002,558.002,587.002,515.28-0.54%329,900
Mar 13, 20262,583.002,636.002,572.002,601.002,528.89-3.06%580,500