HEPHAIST Co., Ltd. (TYO:6433)
Japan · Delayed Price · Currency is JPY 903.00
+11.00 (1.23%)
Aug 3, 2026, 2:54 PM JST
HEPHAIST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |