HEPHAIST Co., Ltd. (TYO:6433)
Japan · Delayed Price · Currency is JPY 2,250.00
+311.00 (16.04%)
At close: Feb 16, 2026
HEPHAIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |