HEPHAIST Co., Ltd. (TYO:6433)
Japan · Delayed Price · Currency is JPY 1,038.00
+50.00 (5.06%)
Oct 16, 2026, 3:30 PM JST
HEPHAIST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,003.00 | 1,049.00 | 1,003.00 | 1,038.00 | 1,038.00 | 5.06% | 143,300 |
| Oct 15, 2026 | 1,033.00 | 1,036.00 | 985.00 | 988.00 | 988.00 | -8.69% | 432,200 |
| Oct 14, 2026 | 1,102.00 | 1,138.00 | 1,075.00 | 1,082.00 | 1,082.00 | -4.42% | 317,100 |
| Oct 13, 2026 | 1,101.00 | 1,180.00 | 1,062.00 | 1,132.00 | 1,132.00 | 2.17% | 396,500 |
| Oct 9, 2026 | 1,111.00 | 1,139.00 | 1,093.00 | 1,108.00 | 1,108.00 | -1.69% | 229,600 |
| Oct 8, 2026 | 1,159.00 | 1,162.00 | 1,105.00 | 1,127.00 | 1,127.00 | -3.84% | 348,200 |
| Oct 7, 2026 | 1,221.00 | 1,221.00 | 1,143.00 | 1,172.00 | 1,172.00 | -3.38% | 328,700 |
| Oct 6, 2026 | 1,262.00 | 1,316.00 | 1,210.00 | 1,213.00 | 1,213.00 | -4.19% | 342,300 |
| Oct 5, 2026 | 1,245.00 | 1,389.00 | 1,245.00 | 1,266.00 | 1,266.00 | 3.77% | 671,800 |
| Oct 2, 2026 | 1,280.00 | 1,317.00 | 1,214.00 | 1,220.00 | 1,220.00 | -5.50% | 195,500 |
| Oct 1, 2026 | 1,279.00 | 1,320.00 | 1,241.00 | 1,291.00 | 1,291.00 | 0.78% | 183,200 |
| Sep 30, 2026 | 1,344.00 | 1,358.00 | 1,281.00 | 1,281.00 | 1,281.00 | -4.69% | 291,900 |
| Sep 29, 2026 | 1,427.00 | 1,464.00 | 1,330.00 | 1,344.00 | 1,344.00 | -6.01% | 510,500 |
| Sep 28, 2026 | 1,380.00 | 1,508.00 | 1,365.00 | 1,430.00 | 1,430.00 | 7.76% | 707,200 |
| 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 |