Hirata Corporation (TYO:6258)
Japan · Delayed Price · Currency is JPY 3,525.00
+100.00 (2.92%)
Aug 21, 2026, 3:30 PM JST
Hirata Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,385.00 | 3,540.00 | 3,335.00 | 3,525.00 | 3,525.00 | 2.92% | 316,800 |
| Aug 20, 2026 | 3,485.00 | 3,490.00 | 3,360.00 | 3,425.00 | 3,425.00 | - | 262,300 |
| Aug 19, 2026 | 3,540.00 | 3,560.00 | 3,405.00 | 3,425.00 | 3,425.00 | -6.93% | 315,300 |
| Aug 18, 2026 | 3,780.00 | 3,790.00 | 3,620.00 | 3,680.00 | 3,680.00 | -2.77% | 268,800 |
| Aug 17, 2026 | 3,785.00 | 3,900.00 | 3,750.00 | 3,785.00 | 3,785.00 | -1.05% | 313,500 |
| Aug 14, 2026 | 3,700.00 | 3,910.00 | 3,660.00 | 3,825.00 | 3,825.00 | 5.08% | 640,300 |
| Aug 13, 2026 | 3,670.00 | 3,685.00 | 3,595.00 | 3,640.00 | 3,640.00 | 0.83% | 554,700 |
| Aug 12, 2026 | 3,935.00 | 4,020.00 | 3,600.00 | 3,610.00 | 3,610.00 | -6.60% | 902,800 |
| Aug 10, 2026 | 3,515.00 | 3,865.00 | 3,515.00 | 3,865.00 | 3,865.00 | 22.12% | 893,400 |
| Aug 7, 2026 | 3,145.00 | 3,215.00 | 3,085.00 | 3,165.00 | 3,165.00 | -1.56% | 481,000 |
| Aug 6, 2026 | 3,130.00 | 3,220.00 | 3,115.00 | 3,215.00 | 3,215.00 | 0.47% | 244,500 |
| Aug 5, 2026 | 3,040.00 | 3,200.00 | 3,015.00 | 3,200.00 | 3,200.00 | 7.20% | 386,800 |
| Aug 4, 2026 | 2,900.00 | 3,005.00 | 2,897.00 | 2,985.00 | 2,985.00 | 3.22% | 201,800 |
| Aug 3, 2026 | 2,812.00 | 2,921.00 | 2,753.00 | 2,892.00 | 2,892.00 | 1.33% | 357,100 |
| Jul 31, 2026 | 2,807.00 | 2,895.00 | 2,763.00 | 2,854.00 | 2,854.00 | 6.69% | 308,600 |
| Jul 30, 2026 | 2,624.00 | 2,717.00 | 2,602.00 | 2,675.00 | 2,675.00 | 1.33% | 297,100 |
| Jul 29, 2026 | 2,752.00 | 2,761.00 | 2,551.00 | 2,640.00 | 2,640.00 | -3.33% | 532,000 |
| Jul 28, 2026 | 2,825.00 | 2,830.00 | 2,702.00 | 2,731.00 | 2,731.00 | -7.39% | 399,000 |
| Jul 27, 2026 | 2,929.00 | 2,949.00 | 2,856.00 | 2,949.00 | 2,949.00 | 1.44% | 248,600 |
| Jul 24, 2026 | 2,927.00 | 2,946.00 | 2,876.00 | 2,907.00 | 2,907.00 | -2.35% | 223,200 |
| Jul 23, 2026 | 2,928.00 | 2,996.00 | 2,926.00 | 2,977.00 | 2,977.00 | 1.67% | 136,700 |
| Jul 22, 2026 | 2,915.00 | 3,015.00 | 2,906.00 | 2,928.00 | 2,928.00 | 1.42% | 244,000 |
| Jul 21, 2026 | 2,884.00 | 2,901.00 | 2,803.00 | 2,887.00 | 2,887.00 | 1.87% | 271,200 |
| Jul 17, 2026 | 2,983.00 | 2,991.00 | 2,756.00 | 2,834.00 | 2,834.00 | -8.58% | 443,300 |
| Jul 16, 2026 | 3,060.00 | 3,180.00 | 3,035.00 | 3,100.00 | 3,100.00 | -0.32% | 261,800 |
| Jul 15, 2026 | 3,070.00 | 3,110.00 | 2,991.00 | 3,110.00 | 3,110.00 | 2.13% | 199,600 |
| Jul 14, 2026 | 3,010.00 | 3,085.00 | 2,968.00 | 3,045.00 | 3,045.00 | 0.66% | 225,700 |
| Jul 13, 2026 | 3,075.00 | 3,120.00 | 3,000.00 | 3,025.00 | 3,025.00 | -1.63% | 192,500 |
| Jul 10, 2026 | 3,035.00 | 3,165.00 | 3,030.00 | 3,075.00 | 3,075.00 | 6.70% | 365,800 |
| Jul 9, 2026 | 2,914.00 | 2,915.00 | 2,842.00 | 2,882.00 | 2,882.00 | 1.23% | 138,600 |
| Jul 8, 2026 | 2,850.00 | 2,951.00 | 2,826.00 | 2,847.00 | 2,847.00 | -4.11% | 253,600 |
| Jul 7, 2026 | 3,145.00 | 3,145.00 | 2,948.00 | 2,969.00 | 2,969.00 | -4.84% | 212,700 |
| Jul 6, 2026 | 3,125.00 | 3,150.00 | 3,060.00 | 3,120.00 | 3,120.00 | 0.97% | 175,200 |
| Jul 3, 2026 | 2,981.00 | 3,090.00 | 2,966.00 | 3,090.00 | 3,090.00 | 0.65% | 182,100 |
| Jul 2, 2026 | 3,040.00 | 3,100.00 | 2,970.00 | 3,070.00 | 3,070.00 | -1.13% | 214,500 |
| Jul 1, 2026 | 3,050.00 | 3,120.00 | 3,035.00 | 3,105.00 | 3,105.00 | 3.60% | 190,200 |
| Jun 30, 2026 | 3,050.00 | 3,060.00 | 2,968.00 | 2,997.00 | 2,997.00 | 0.67% | 221,900 |
| Jun 29, 2026 | 3,035.00 | 3,040.00 | 2,910.00 | 2,977.00 | 2,977.00 | -1.91% | 383,100 |
| Jun 26, 2026 | 3,080.00 | 3,130.00 | 3,005.00 | 3,035.00 | 3,035.00 | -3.65% | 223,700 |
| Jun 25, 2026 | 3,200.00 | 3,230.00 | 3,150.00 | 3,150.00 | 3,150.00 | 1.45% | 184,300 |
| Jun 24, 2026 | 3,040.00 | 3,175.00 | 3,015.00 | 3,105.00 | 3,105.00 | -0.16% | 414,400 |
| Jun 23, 2026 | 3,255.00 | 3,255.00 | 3,100.00 | 3,110.00 | 3,110.00 | -3.42% | 312,400 |
| Jun 22, 2026 | 3,130.00 | 3,295.00 | 3,125.00 | 3,220.00 | 3,220.00 | 3.21% | 316,600 |
| Jun 19, 2026 | 3,150.00 | 3,275.00 | 3,095.00 | 3,120.00 | 3,120.00 | 0.97% | 369,200 |
| Jun 18, 2026 | 2,999.00 | 3,130.00 | 2,982.00 | 3,090.00 | 3,090.00 | 3.62% | 467,100 |
| Jun 17, 2026 | 2,875.00 | 3,015.00 | 2,863.00 | 2,982.00 | 2,982.00 | 3.72% | 387,500 |
| Jun 16, 2026 | 2,877.00 | 2,915.00 | 2,849.00 | 2,875.00 | 2,875.00 | 0.56% | 276,300 |
| Jun 15, 2026 | 2,820.00 | 2,865.00 | 2,808.00 | 2,859.00 | 2,859.00 | 7.08% | 354,100 |
| Jun 12, 2026 | 2,648.00 | 2,714.00 | 2,635.00 | 2,670.00 | 2,670.00 | 2.77% | 402,700 |
| Jun 11, 2026 | 2,522.00 | 2,598.00 | 2,462.00 | 2,598.00 | 2,598.00 | -0.92% | 332,100 |