HEPHAIST Co., Ltd. (TYO:6433)
Japan · Delayed Price · Currency is JPY 900.00
+12.00 (1.35%)
Jan 23, 2026, 3:30 PM JST
HEPHAIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 802.00 | 802.00 | 700.00 | 709.00 | 709.00 | -10.14% | 1,243,300 |
| Dec 18, 2025 | 705.00 | 789.00 | 670.00 | 789.00 | 789.00 | 14.51% | 2,080,000 |
| Dec 17, 2025 | 687.00 | 780.00 | 660.00 | 689.00 | 689.00 | 1.32% | 3,091,400 |
| Dec 16, 2025 | 743.00 | 758.00 | 672.00 | 680.00 | 680.00 | -11.92% | 907,500 |
| Dec 15, 2025 | 792.00 | 844.00 | 737.00 | 772.00 | 772.00 | -5.74% | 1,496,800 |
| Dec 12, 2025 | 885.00 | 951.00 | 810.00 | 819.00 | 819.00 | -14.69% | 2,720,800 |
| Dec 11, 2025 | 1,046.00 | 1,220.00 | 911.00 | 960.00 | 960.00 | -5.51% | 6,229,300 |
| Dec 10, 2025 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 17.32% | 98,300 |
| Dec 9, 2025 | 760.00 | 866.00 | 706.00 | 866.00 | 866.00 | 20.95% | 4,591,800 |
| Dec 8, 2025 | 675.00 | 859.00 | 632.00 | 716.00 | 716.00 | 0.85% | 8,252,000 |
| Dec 5, 2025 | 680.00 | 710.00 | 680.00 | 710.00 | 710.00 | 16.39% | 665,900 |
| Dec 4, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 19.61% | 303,700 |
| Dec 3, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 18.60% | 93,300 |
| Dec 2, 2025 | 391.00 | 479.00 | 359.00 | 430.00 | 430.00 | 7.77% | 3,523,800 |
| Dec 1, 2025 | 366.00 | 422.00 | 360.00 | 399.00 | 399.00 | 16.67% | 1,777,300 |
| Nov 28, 2025 | 341.00 | 351.00 | 335.00 | 342.00 | 342.00 | 0.88% | 68,300 |
| Nov 27, 2025 | 329.00 | 340.00 | 327.00 | 339.00 | 339.00 | 2.42% | 45,800 |
| Nov 26, 2025 | 327.00 | 340.00 | 326.00 | 331.00 | 331.00 | 0.91% | 110,300 |
| Nov 25, 2025 | 335.00 | 337.00 | 325.00 | 328.00 | 328.00 | -1.80% | 91,700 |
| Nov 21, 2025 | 336.00 | 341.00 | 332.00 | 334.00 | 334.00 | -1.76% | 93,600 |
| Nov 20, 2025 | 349.00 | 350.00 | 337.00 | 340.00 | 340.00 | -1.73% | 75,300 |
| Nov 19, 2025 | 353.00 | 355.00 | 344.00 | 346.00 | 346.00 | -1.42% | 76,300 |
| Nov 18, 2025 | 364.00 | 369.00 | 346.00 | 351.00 | 351.00 | -2.77% | 130,000 |
| Nov 17, 2025 | 372.00 | 372.00 | 350.00 | 361.00 | 361.00 | -6.72% | 254,100 |
| Nov 14, 2025 | 376.00 | 397.00 | 371.00 | 387.00 | 387.00 | -4.91% | 332,800 |
| Nov 13, 2025 | 407.00 | 422.00 | 407.00 | 407.00 | 407.00 | -16.43% | 476,000 |
| Nov 12, 2025 | 569.00 | 584.00 | 483.00 | 487.00 | 487.00 | -15.74% | 303,500 |
| Nov 11, 2025 | 576.00 | 581.00 | 562.00 | 578.00 | 578.00 | 1.23% | 56,700 |
| Nov 10, 2025 | 593.00 | 595.00 | 569.00 | 571.00 | 571.00 | -3.38% | 96,700 |