HEPHAIST Co., Ltd. (TYO:6433)
Japan · Delayed Price · Currency is JPY 1,078.00
+4.00 (0.37%)
Jul 6, 2026, 3:30 PM JST
HEPHAIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1,104.00 | 1,148.00 | 1,069.00 | 1,078.00 | 1,078.00 | 0.37% | 97,800 |
| Jul 3, 2026 | 1,042.00 | 1,080.00 | 1,011.00 | 1,074.00 | 1,074.00 | 3.07% | 77,300 |
| Jul 2, 2026 | 1,035.00 | 1,067.00 | 1,031.00 | 1,042.00 | 1,042.00 | -0.76% | 66,700 |
| Jul 1, 2026 | 1,060.00 | 1,085.00 | 1,035.00 | 1,050.00 | 1,050.00 | -1.04% | 86,700 |
| Jun 30, 2026 | 1,104.00 | 1,106.00 | 1,044.00 | 1,061.00 | 1,061.00 | -2.66% | 83,400 |
| Jun 29, 2026 | 1,133.00 | 1,136.00 | 1,071.00 | 1,090.00 | 1,090.00 | -0.46% | 93,900 |
| Jun 26, 2026 | 1,130.00 | 1,138.00 | 1,070.00 | 1,095.00 | 1,095.00 | -4.95% | 175,400 |
| Jun 25, 2026 | 1,188.00 | 1,242.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.52% | 295,700 |
| Jun 24, 2026 | 1,205.00 | 1,234.00 | 1,151.00 | 1,158.00 | 1,158.00 | -6.23% | 218,600 |
| Jun 23, 2026 | 1,415.00 | 1,462.00 | 1,203.00 | 1,235.00 | 1,235.00 | -14.30% | 981,400 |
| Jun 22, 2026 | 1,370.00 | 1,441.00 | 1,337.00 | 1,441.00 | 1,441.00 | 26.29% | 489,700 |
| Jun 19, 2026 | 1,160.00 | 1,180.00 | 1,114.00 | 1,141.00 | 1,141.00 | -1.64% | 147,300 |
| Jun 18, 2026 | 1,015.00 | 1,196.00 | 1,015.00 | 1,160.00 | 1,160.00 | 11.86% | 323,500 |
| Jun 17, 2026 | 998.00 | 1,080.00 | 989.00 | 1,037.00 | 1,037.00 | 3.18% | 159,000 |
| Jun 16, 2026 | 1,038.00 | 1,050.00 | 998.00 | 1,005.00 | 1,005.00 | 0.60% | 140,800 |
| Jun 15, 2026 | 1,050.00 | 1,059.00 | 987.00 | 999.00 | 999.00 | -2.06% | 156,900 |
| Jun 12, 2026 | 1,034.00 | 1,100.00 | 979.00 | 1,020.00 | 1,020.00 | 1.59% | 262,600 |
| Jun 11, 2026 | 1,018.00 | 1,065.00 | 989.00 | 1,004.00 | 1,004.00 | -3.28% | 200,900 |
| Jun 10, 2026 | 1,095.00 | 1,156.00 | 1,022.00 | 1,038.00 | 1,038.00 | -6.99% | 225,600 |
| Jun 9, 2026 | 1,165.00 | 1,166.00 | 1,081.00 | 1,116.00 | 1,116.00 | -1.67% | 190,300 |
| Jun 8, 2026 | 1,123.00 | 1,179.00 | 1,035.00 | 1,135.00 | 1,135.00 | -5.02% | 259,300 |
| Jun 5, 2026 | 1,181.00 | 1,261.00 | 1,179.00 | 1,195.00 | 1,195.00 | 2.22% | 137,500 |
| Jun 4, 2026 | 1,180.00 | 1,270.00 | 1,151.00 | 1,169.00 | 1,169.00 | 2.54% | 226,400 |
| Jun 3, 2026 | 1,220.00 | 1,255.00 | 1,140.00 | 1,140.00 | 1,140.00 | -6.56% | 306,000 |
| Jun 2, 2026 | 1,300.00 | 1,300.00 | 1,202.00 | 1,220.00 | 1,220.00 | -5.28% | 167,500 |
| Jun 1, 2026 | 1,366.00 | 1,366.00 | 1,260.00 | 1,288.00 | 1,288.00 | -7.00% | 234,500 |
| May 29, 2026 | 1,455.00 | 1,471.00 | 1,383.00 | 1,385.00 | 1,385.00 | -5.01% | 134,000 |
| May 28, 2026 | 1,490.00 | 1,490.00 | 1,420.00 | 1,458.00 | 1,458.00 | -0.14% | 126,100 |
| May 27, 2026 | 1,532.00 | 1,550.00 | 1,453.00 | 1,460.00 | 1,460.00 | -3.95% | 203,600 |
| May 26, 2026 | 1,583.00 | 1,600.00 | 1,487.00 | 1,520.00 | 1,520.00 | -2.63% | 179,900 |
| May 25, 2026 | 1,583.00 | 1,690.00 | 1,530.00 | 1,561.00 | 1,561.00 | 3.86% | 573,900 |
| May 22, 2026 | 1,475.00 | 1,550.00 | 1,466.00 | 1,503.00 | 1,503.00 | 5.03% | 268,700 |
| May 21, 2026 | 1,418.00 | 1,476.00 | 1,407.00 | 1,431.00 | 1,431.00 | 3.10% | 252,600 |
| May 20, 2026 | 1,529.00 | 1,529.00 | 1,371.00 | 1,388.00 | 1,388.00 | -9.99% | 328,300 |
| May 19, 2026 | 1,714.00 | 1,735.00 | 1,537.00 | 1,542.00 | 1,542.00 | -10.30% | 533,700 |
| May 18, 2026 | 1,550.00 | 1,753.00 | 1,488.00 | 1,719.00 | 1,719.00 | 13.69% | 1,349,900 |
| May 15, 2026 | 1,474.00 | 1,600.00 | 1,422.00 | 1,512.00 | 1,512.00 | 0.80% | 659,100 |
| May 14, 2026 | 1,570.00 | 1,625.00 | 1,459.00 | 1,500.00 | 1,500.00 | 4.17% | 562,000 |
| May 13, 2026 | 1,541.00 | 1,580.00 | 1,416.00 | 1,440.00 | 1,440.00 | -9.55% | 363,200 |
| May 12, 2026 | 1,720.00 | 1,802.00 | 1,510.00 | 1,592.00 | 1,592.00 | 1.99% | 937,200 |
| May 11, 2026 | 1,609.00 | 1,620.00 | 1,518.00 | 1,561.00 | 1,561.00 | -2.44% | 401,700 |
| May 8, 2026 | 1,490.00 | 1,627.00 | 1,484.00 | 1,600.00 | 1,600.00 | 6.24% | 422,300 |
| May 7, 2026 | 1,520.00 | 1,567.00 | 1,475.00 | 1,506.00 | 1,506.00 | 0.67% | 280,600 |
| May 1, 2026 | 1,535.00 | 1,578.00 | 1,467.00 | 1,496.00 | 1,496.00 | -2.54% | 328,100 |
| Apr 30, 2026 | 1,513.00 | 1,619.00 | 1,485.00 | 1,535.00 | 1,535.00 | -1.16% | 439,900 |
| Apr 28, 2026 | 1,597.00 | 1,644.00 | 1,546.00 | 1,553.00 | 1,553.00 | -6.67% | 489,200 |
| Apr 27, 2026 | 1,580.00 | 1,802.00 | 1,486.00 | 1,664.00 | 1,664.00 | 10.27% | 2,344,900 |
| Apr 24, 2026 | 1,598.00 | 1,605.00 | 1,501.00 | 1,509.00 | 1,509.00 | -5.51% | 549,900 |
| Apr 23, 2026 | 1,705.00 | 1,802.00 | 1,571.00 | 1,597.00 | 1,597.00 | -3.33% | 2,413,500 |
| Apr 22, 2026 | 1,758.00 | 1,811.00 | 1,634.00 | 1,652.00 | 1,652.00 | -10.12% | 1,506,800 |