HEPHAIST Co., Ltd. (TYO:6433)
Japan · Delayed Price · Currency is JPY 1,086.00
+52.00 (5.03%)
Aug 27, 2026, 3:30 PM JST
HEPHAIST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,003.00 | 1,091.00 | 1,003.00 | 1,061.00 | 1,061.00 | 5.89% | 138,500 |
| Jul 9, 2026 | 1,013.00 | 1,015.00 | 995.00 | 1,002.00 | 1,002.00 | 0.10% | 72,400 |
| Jul 8, 2026 | 1,040.00 | 1,058.00 | 996.00 | 1,001.00 | 1,001.00 | -4.76% | 105,300 |
| Jul 7, 2026 | 1,086.00 | 1,106.00 | 1,041.00 | 1,051.00 | 1,051.00 | -2.50% | 54,800 |
| 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 |