HEPHAIST Co., Ltd. (TYO:6433)
Japan · Delayed Price · Currency is JPY 1,614.00
+73.00 (4.74%)
Mar 10, 2026, 11:19 AM JST
HEPHAIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,451.00 | 1,541.00 | 1,415.00 | 1,541.00 | 1,541.00 | -7.17% | 286,000 |
| Mar 6, 2026 | 1,506.00 | 1,669.00 | 1,493.00 | 1,660.00 | 1,660.00 | 6.82% | 211,700 |
| Mar 5, 2026 | 1,515.00 | 1,689.00 | 1,515.00 | 1,554.00 | 1,554.00 | 7.92% | 380,300 |
| Mar 4, 2026 | 1,431.00 | 1,505.00 | 1,338.00 | 1,440.00 | 1,440.00 | -5.94% | 303,500 |
| Mar 3, 2026 | 1,720.00 | 1,725.00 | 1,505.00 | 1,531.00 | 1,531.00 | -11.30% | 329,100 |
| Mar 2, 2026 | 1,730.00 | 1,786.00 | 1,708.00 | 1,726.00 | 1,726.00 | -5.68% | 165,100 |
| Feb 27, 2026 | 1,776.00 | 1,834.00 | 1,743.00 | 1,830.00 | 1,830.00 | -0.71% | 211,100 |
| Feb 26, 2026 | 1,737.00 | 1,900.00 | 1,713.00 | 1,843.00 | 1,843.00 | 6.10% | 408,600 |
| Feb 25, 2026 | 1,699.00 | 1,826.00 | 1,665.00 | 1,737.00 | 1,737.00 | 0.99% | 323,800 |
| Feb 24, 2026 | 1,760.00 | 1,880.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1.06% | 426,200 |
| Feb 20, 2026 | 1,840.00 | 1,840.00 | 1,685.00 | 1,702.00 | 1,702.00 | -8.59% | 315,100 |
| Feb 19, 2026 | 2,075.00 | 2,099.00 | 1,735.00 | 1,862.00 | 1,862.00 | -7.04% | 561,100 |
| Feb 18, 2026 | 2,074.00 | 2,112.00 | 1,941.00 | 2,003.00 | 2,003.00 | -5.25% | 481,400 |
| Feb 17, 2026 | 2,244.00 | 2,310.00 | 2,090.00 | 2,114.00 | 2,114.00 | -6.04% | 579,900 |
| Feb 16, 2026 | 1,890.00 | 2,280.00 | 1,841.00 | 2,250.00 | 2,250.00 | 16.04% | 1,724,900 |
| Feb 13, 2026 | 1,972.00 | 2,225.00 | 1,886.00 | 1,939.00 | 1,939.00 | -8.62% | 850,000 |
| Feb 12, 2026 | 2,400.00 | 2,405.00 | 1,858.00 | 2,122.00 | 2,122.00 | -4.41% | 2,027,800 |
| Feb 10, 2026 | 2,100.00 | 2,220.00 | 1,881.00 | 2,220.00 | 2,220.00 | 21.98% | 3,450,500 |
| Feb 9, 2026 | 2,275.00 | 2,650.00 | 1,820.00 | 1,820.00 | 1,820.00 | -16.32% | 4,406,600 |
| Feb 6, 2026 | 1,895.00 | 2,175.00 | 1,831.00 | 2,175.00 | 2,175.00 | 22.54% | 7,476,400 |
| Feb 5, 2026 | 1,553.00 | 1,968.00 | 1,538.00 | 1,775.00 | 1,775.00 | 12.06% | 9,037,800 |
| Feb 4, 2026 | 1,307.00 | 1,661.00 | 1,293.00 | 1,584.00 | 1,584.00 | 15.87% | 4,909,600 |
| Feb 3, 2026 | 1,071.00 | 1,401.00 | 1,050.00 | 1,367.00 | 1,367.00 | 24.16% | 4,956,900 |
| Feb 2, 2026 | 1,101.00 | 1,101.00 | 1,051.00 | 1,101.00 | 1,101.00 | 15.77% | 528,000 |
| Jan 30, 2026 | 801.00 | 951.00 | 790.00 | 951.00 | 951.00 | 18.73% | 360,500 |
| Jan 29, 2026 | 863.00 | 866.00 | 801.00 | 801.00 | 801.00 | -8.77% | 170,700 |
| Jan 28, 2026 | 888.00 | 892.00 | 806.00 | 878.00 | 878.00 | -1.90% | 440,100 |
| Jan 27, 2026 | 913.00 | 969.00 | 893.00 | 895.00 | 895.00 | -1.97% | 369,100 |
| Jan 26, 2026 | 945.00 | 979.00 | 900.00 | 913.00 | 913.00 | 1.44% | 835,700 |
| Jan 23, 2026 | 886.00 | 926.00 | 853.00 | 900.00 | 900.00 | 1.35% | 386,300 |
| Jan 22, 2026 | 1,018.00 | 1,028.00 | 882.00 | 888.00 | 888.00 | -11.64% | 625,100 |
| Jan 21, 2026 | 1,012.00 | 1,041.00 | 997.00 | 1,005.00 | 1,005.00 | -6.25% | 301,300 |
| Jan 20, 2026 | 1,131.00 | 1,174.00 | 1,039.00 | 1,072.00 | 1,072.00 | -2.63% | 672,400 |
| Jan 19, 2026 | 1,100.00 | 1,125.00 | 1,038.00 | 1,101.00 | 1,101.00 | 1.29% | 458,200 |
| Jan 16, 2026 | 1,061.00 | 1,098.00 | 1,016.00 | 1,087.00 | 1,087.00 | 4.52% | 457,900 |
| Jan 15, 2026 | 1,003.00 | 1,058.00 | 992.00 | 1,040.00 | 1,040.00 | 2.16% | 372,700 |
| Jan 14, 2026 | 993.00 | 1,033.00 | 974.00 | 1,018.00 | 1,018.00 | 1.29% | 313,100 |
| Jan 13, 2026 | 1,062.00 | 1,120.00 | 985.00 | 1,005.00 | 1,005.00 | -3.37% | 524,800 |
| Jan 9, 2026 | 1,087.00 | 1,087.00 | 1,013.00 | 1,040.00 | 1,040.00 | -5.28% | 418,100 |
| Jan 8, 2026 | 1,180.00 | 1,183.00 | 1,093.00 | 1,098.00 | 1,098.00 | -8.12% | 695,400 |
| Jan 7, 2026 | 1,061.00 | 1,212.00 | 1,061.00 | 1,195.00 | 1,195.00 | 8.24% | 1,316,400 |
| Jan 6, 2026 | 1,150.00 | 1,290.00 | 1,065.00 | 1,104.00 | 1,104.00 | 0.82% | 2,040,200 |
| Jan 5, 2026 | 985.00 | 1,095.00 | 985.00 | 1,095.00 | 1,095.00 | 15.87% | 1,363,800 |
| Dec 30, 2025 | 1,062.00 | 1,092.00 | 940.00 | 945.00 | 945.00 | -13.46% | 1,004,100 |
| Dec 29, 2025 | 1,121.00 | 1,160.00 | 1,055.00 | 1,092.00 | 1,092.00 | 0.37% | 1,553,200 |
| Dec 26, 2025 | 1,022.00 | 1,211.00 | 1,010.00 | 1,088.00 | 1,088.00 | 7.72% | 3,790,800 |
| Dec 25, 2025 | 906.00 | 1,089.00 | 889.00 | 1,010.00 | 1,010.00 | 7.10% | 2,510,400 |
| Dec 24, 2025 | 830.00 | 950.00 | 817.00 | 943.00 | 943.00 | 17.88% | 2,763,400 |
| Dec 23, 2025 | 829.00 | 942.00 | 796.00 | 800.00 | 800.00 | -6.87% | 2,057,000 |
| Dec 22, 2025 | 783.00 | 859.00 | 780.00 | 859.00 | 859.00 | 21.16% | 902,500 |