HEPHAIST Co., Ltd. (TYO:6433)
Japan · Delayed Price · Currency is JPY 1,327.00
-30.00 (-2.21%)
Sep 25, 2026, 3:30 PM JST
HEPHAIST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,348.00 | 1,398.00 | 1,311.00 | 1,327.00 | 1,327.00 | -2.21% | 192,800 |
| Sep 24, 2026 | 1,318.00 | 1,450.00 | 1,293.00 | 1,357.00 | 1,357.00 | 1.95% | 478,000 |
| Sep 18, 2026 | 1,303.00 | 1,400.00 | 1,263.00 | 1,331.00 | 1,331.00 | 0.45% | 838,900 |
| Sep 17, 2026 | 1,225.00 | 1,430.00 | 1,225.00 | 1,325.00 | 1,325.00 | 9.96% | 1,794,700 |
| Sep 16, 2026 | 1,169.00 | 1,216.00 | 1,137.00 | 1,205.00 | 1,205.00 | 3.08% | 59,000 |
| Sep 15, 2026 | 1,174.00 | 1,229.00 | 1,168.00 | 1,169.00 | 1,169.00 | -2.91% | 79,400 |
| Sep 14, 2026 | 1,118.00 | 1,322.00 | 1,100.00 | 1,204.00 | 1,204.00 | 7.02% | 538,300 |
| Sep 11, 2026 | 1,136.00 | 1,166.00 | 1,121.00 | 1,125.00 | 1,125.00 | -3.52% | 63,200 |
| Sep 10, 2026 | 1,150.00 | 1,197.00 | 1,150.00 | 1,166.00 | 1,166.00 | 1.39% | 48,100 |
| Sep 9, 2026 | 1,110.00 | 1,181.00 | 1,110.00 | 1,150.00 | 1,150.00 | 4.55% | 93,000 |
| Sep 8, 2026 | 1,109.00 | 1,148.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 50,100 |
| Sep 7, 2026 | 1,087.00 | 1,122.00 | 1,083.00 | 1,110.00 | 1,110.00 | 2.68% | 61,000 |
| Sep 4, 2026 | 1,098.00 | 1,110.00 | 1,077.00 | 1,081.00 | 1,081.00 | 1.22% | 38,600 |
| Sep 3, 2026 | 1,078.00 | 1,125.00 | 1,057.00 | 1,068.00 | 1,068.00 | -1.20% | 68,800 |
| Sep 2, 2026 | 1,076.00 | 1,130.00 | 1,076.00 | 1,081.00 | 1,081.00 | -4.84% | 45,800 |
| Sep 1, 2026 | 1,137.00 | 1,190.00 | 1,087.00 | 1,136.00 | 1,136.00 | -2.07% | 129,400 |
| Aug 31, 2026 | 1,196.00 | 1,201.00 | 1,151.00 | 1,160.00 | 1,160.00 | -3.41% | 160,600 |
| Aug 28, 2026 | 1,092.00 | 1,230.00 | 1,092.00 | 1,201.00 | 1,201.00 | 10.59% | 709,800 |
| Aug 27, 2026 | 1,045.00 | 1,088.00 | 1,035.00 | 1,086.00 | 1,086.00 | 5.03% | 103,800 |
| Aug 26, 2026 | 1,044.00 | 1,064.00 | 1,015.00 | 1,034.00 | 1,034.00 | -2.27% | 82,900 |
| Aug 25, 2026 | 1,042.00 | 1,078.00 | 1,032.00 | 1,058.00 | 1,058.00 | 1.54% | 79,900 |
| Aug 24, 2026 | 1,056.00 | 1,097.00 | 1,038.00 | 1,042.00 | 1,042.00 | 0.68% | 96,900 |
| Aug 21, 2026 | 1,042.00 | 1,144.00 | 1,015.00 | 1,035.00 | 1,035.00 | -1.90% | 479,600 |
| Aug 20, 2026 | 995.00 | 1,065.00 | 995.00 | 1,055.00 | 1,055.00 | 6.46% | 95,200 |
| Aug 19, 2026 | 1,007.00 | 1,039.00 | 987.00 | 991.00 | 991.00 | -4.62% | 64,300 |
| Aug 18, 2026 | 1,006.00 | 1,046.00 | 1,000.00 | 1,039.00 | 1,039.00 | 0.87% | 82,400 |
| Aug 17, 2026 | 1,008.00 | 1,062.00 | 994.00 | 1,030.00 | 1,030.00 | 1.58% | 105,600 |
| Aug 14, 2026 | 963.00 | 1,022.00 | 963.00 | 1,014.00 | 1,014.00 | 4.86% | 107,300 |
| Aug 13, 2026 | 953.00 | 996.00 | 952.00 | 967.00 | 967.00 | 1.47% | 81,400 |
| Aug 12, 2026 | 950.00 | 976.00 | 914.00 | 953.00 | 953.00 | -0.73% | 75,800 |
| Aug 10, 2026 | 904.00 | 979.00 | 901.00 | 960.00 | 960.00 | 1.59% | 97,100 |
| Aug 7, 2026 | 1,002.00 | 1,045.00 | 903.00 | 945.00 | 945.00 | -8.78% | 238,400 |
| Aug 6, 2026 | 1,008.00 | 1,098.00 | 984.00 | 1,036.00 | 1,036.00 | 7.47% | 502,100 |
| Aug 5, 2026 | 965.00 | 987.00 | 950.00 | 964.00 | 964.00 | 0.42% | 95,800 |
| Aug 4, 2026 | 900.00 | 960.00 | 897.00 | 960.00 | 960.00 | 5.73% | 73,600 |
| Aug 3, 2026 | 890.00 | 911.00 | 846.00 | 908.00 | 908.00 | 1.79% | 63,300 |
| Jul 31, 2026 | 860.00 | 908.00 | 859.00 | 892.00 | 892.00 | 6.32% | 92,200 |
| Jul 30, 2026 | 813.00 | 849.00 | 803.00 | 839.00 | 839.00 | 1.33% | 46,400 |
| Jul 29, 2026 | 855.00 | 858.00 | 805.00 | 828.00 | 828.00 | -1.90% | 121,300 |
| Jul 28, 2026 | 880.00 | 884.00 | 831.00 | 844.00 | 844.00 | -5.59% | 108,200 |
| Jul 27, 2026 | 968.00 | 980.00 | 885.00 | 894.00 | 894.00 | -7.64% | 175,500 |
| Jul 24, 2026 | 996.00 | 999.00 | 962.00 | 968.00 | 968.00 | -4.25% | 109,700 |
| Jul 23, 2026 | 1,011.00 | 1,018.00 | 997.00 | 1,011.00 | 1,011.00 | - | 67,500 |
| Jul 22, 2026 | 1,094.00 | 1,111.00 | 998.00 | 1,011.00 | 1,011.00 | -6.56% | 269,000 |
| Jul 21, 2026 | 999.00 | 1,138.00 | 999.00 | 1,082.00 | 1,082.00 | 8.31% | 437,500 |
| Jul 17, 2026 | 1,033.00 | 1,042.00 | 960.00 | 999.00 | 999.00 | -8.60% | 144,200 |
| Jul 16, 2026 | 1,080.00 | 1,183.00 | 1,054.00 | 1,093.00 | 1,093.00 | 0.92% | 328,100 |
| Jul 15, 2026 | 1,026.00 | 1,085.00 | 1,000.00 | 1,083.00 | 1,083.00 | 7.23% | 86,800 |
| Jul 14, 2026 | 1,039.00 | 1,040.00 | 998.00 | 1,010.00 | 1,010.00 | -1.17% | 71,600 |
| Jul 13, 2026 | 1,037.00 | 1,060.00 | 1,012.00 | 1,022.00 | 1,022.00 | -3.68% | 68,800 |