HEPHAIST Co., Ltd. (TYO:6433)
Japan · Delayed Price · Currency is JPY 1,422.00
-120.00 (-7.78%)
May 20, 2026, 11:30 AM JST
HEPHAIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 2,177.00 | 2,377.00 | 1,800.00 | 1,838.00 | 1,838.00 | -14.83% | 5,097,700 |
| Apr 20, 2026 | 1,888.00 | 2,180.00 | 1,885.00 | 2,158.00 | 2,158.00 | 21.24% | 5,659,200 |
| Apr 17, 2026 | 1,480.00 | 1,880.00 | 1,451.00 | 1,780.00 | 1,780.00 | 18.35% | 7,422,800 |
| Apr 16, 2026 | 1,400.00 | 1,550.00 | 1,352.00 | 1,504.00 | 1,504.00 | 10.26% | 1,464,700 |
| Apr 15, 2026 | 1,420.00 | 1,453.00 | 1,350.00 | 1,364.00 | 1,364.00 | -4.62% | 287,600 |
| Apr 14, 2026 | 1,547.00 | 1,649.00 | 1,412.00 | 1,430.00 | 1,430.00 | -1.11% | 978,300 |
| Apr 13, 2026 | 1,268.00 | 1,500.00 | 1,263.00 | 1,446.00 | 1,446.00 | 12.53% | 1,601,100 |
| Apr 10, 2026 | 1,258.00 | 1,312.00 | 1,253.00 | 1,285.00 | 1,285.00 | 2.88% | 126,400 |
| Apr 9, 2026 | 1,281.00 | 1,300.00 | 1,240.00 | 1,249.00 | 1,249.00 | -4.73% | 90,500 |
| Apr 8, 2026 | 1,265.00 | 1,327.00 | 1,263.00 | 1,311.00 | 1,311.00 | 7.64% | 136,400 |
| Apr 7, 2026 | 1,220.00 | 1,260.00 | 1,198.00 | 1,218.00 | 1,218.00 | -0.41% | 104,600 |
| Apr 6, 2026 | 1,253.00 | 1,297.00 | 1,209.00 | 1,223.00 | 1,223.00 | -3.32% | 145,000 |
| Apr 3, 2026 | 1,315.00 | 1,332.00 | 1,252.00 | 1,265.00 | 1,265.00 | -2.54% | 102,900 |
| Apr 2, 2026 | 1,355.00 | 1,384.00 | 1,280.00 | 1,298.00 | 1,298.00 | -4.28% | 119,500 |
| Apr 1, 2026 | 1,350.00 | 1,360.00 | 1,296.00 | 1,356.00 | 1,356.00 | 8.39% | 92,300 |
| Mar 31, 2026 | 1,283.00 | 1,329.00 | 1,249.00 | 1,251.00 | 1,251.00 | -3.70% | 91,100 |
| Mar 30, 2026 | 1,282.00 | 1,314.00 | 1,225.00 | 1,299.00 | 1,299.00 | -0.76% | 100,400 |
| Mar 27, 2026 | 1,315.00 | 1,399.00 | 1,273.00 | 1,309.00 | 1,309.00 | -1.21% | 247,600 |
| Mar 26, 2026 | 1,441.00 | 1,454.00 | 1,321.00 | 1,325.00 | 1,325.00 | -8.62% | 164,400 |
| Mar 25, 2026 | 1,439.00 | 1,481.00 | 1,421.00 | 1,450.00 | 1,450.00 | 0.83% | 122,300 |
| Mar 24, 2026 | 1,512.00 | 1,512.00 | 1,407.00 | 1,438.00 | 1,438.00 | 1.84% | 187,100 |
| Mar 23, 2026 | 1,577.00 | 1,592.00 | 1,405.00 | 1,412.00 | 1,412.00 | -16.10% | 309,500 |
| Mar 19, 2026 | 1,655.00 | 1,798.00 | 1,655.00 | 1,683.00 | 1,683.00 | -2.43% | 446,100 |
| Mar 18, 2026 | 1,719.00 | 1,768.00 | 1,655.00 | 1,725.00 | 1,725.00 | 2.74% | 246,600 |
| Mar 17, 2026 | 1,678.00 | 1,879.00 | 1,553.00 | 1,679.00 | 1,679.00 | 5.07% | 889,400 |
| Mar 16, 2026 | 1,565.00 | 1,598.00 | 1,525.00 | 1,598.00 | 1,598.00 | 0.25% | 84,500 |
| Mar 13, 2026 | 1,522.00 | 1,623.00 | 1,522.00 | 1,594.00 | 1,594.00 | 1.53% | 127,000 |
| Mar 12, 2026 | 1,625.00 | 1,681.00 | 1,562.00 | 1,570.00 | 1,570.00 | -5.31% | 234,400 |
| Mar 11, 2026 | 1,720.00 | 1,926.00 | 1,658.00 | 1,658.00 | 1,658.00 | 2.92% | 940,600 |
| Mar 10, 2026 | 1,581.00 | 1,640.00 | 1,525.00 | 1,611.00 | 1,611.00 | 4.54% | 281,700 |
| 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 |