Sanyo Electric Railway Co.,Ltd. (TYO:9052)
Japan · Delayed Price · Currency is JPY 2,024.00
+30.00 (1.50%)
Aug 1, 2025, 3:30 PM JST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,996.00 | 2,027.00 | 1,996.00 | 2,024.00 | 2,024.00 | 1.50% | 34,900 |
| Jul 31, 2025 | 1,995.00 | 1,998.00 | 1,987.00 | 1,994.00 | 1,994.00 | 0.35% | 31,700 |
| Jul 30, 2025 | 1,981.00 | 1,992.00 | 1,980.00 | 1,987.00 | 1,987.00 | 0.40% | 26,900 |
| Jul 29, 2025 | 1,968.00 | 1,981.00 | 1,968.00 | 1,979.00 | 1,979.00 | 0.46% | 11,900 |
| Jul 28, 2025 | 1,973.00 | 1,975.00 | 1,950.00 | 1,970.00 | 1,970.00 | -0.25% | 25,300 |
| Jul 25, 2025 | 1,968.00 | 1,982.00 | 1,961.00 | 1,975.00 | 1,975.00 | 0.30% | 20,900 |
| Jul 24, 2025 | 1,965.00 | 1,974.00 | 1,958.00 | 1,969.00 | 1,969.00 | 0.56% | 17,600 |
| Jul 23, 2025 | 1,940.00 | 1,958.00 | 1,940.00 | 1,958.00 | 1,958.00 | 1.03% | 49,000 |
| Jul 22, 2025 | 1,950.00 | 1,956.00 | 1,938.00 | 1,938.00 | 1,938.00 | -0.92% | 24,700 |
| Jul 18, 2025 | 1,958.00 | 1,961.00 | 1,953.00 | 1,956.00 | 1,956.00 | -0.10% | 12,800 |
| Jul 17, 2025 | 1,956.00 | 1,960.00 | 1,941.00 | 1,958.00 | 1,958.00 | 0.10% | 29,500 |
| Jul 16, 2025 | 1,966.00 | 1,966.00 | 1,956.00 | 1,956.00 | 1,956.00 | -0.10% | 23,500 |
| Jul 15, 2025 | 1,972.00 | 1,974.00 | 1,958.00 | 1,958.00 | 1,958.00 | -0.71% | 20,100 |
| Jul 14, 2025 | 1,979.00 | 1,984.00 | 1,970.00 | 1,972.00 | 1,972.00 | -0.15% | 13,000 |
| Jul 11, 2025 | 1,973.00 | 1,984.00 | 1,971.00 | 1,975.00 | 1,975.00 | 0.46% | 11,800 |
| Jul 10, 2025 | 1,986.00 | 1,986.00 | 1,964.00 | 1,966.00 | 1,966.00 | -0.81% | 31,400 |
| Jul 9, 2025 | 1,978.00 | 1,987.00 | 1,978.00 | 1,982.00 | 1,982.00 | -0.10% | 12,500 |
| Jul 8, 2025 | 1,979.00 | 1,985.00 | 1,972.00 | 1,984.00 | 1,984.00 | 0.25% | 28,100 |
| Jul 7, 2025 | 1,972.00 | 1,988.00 | 1,972.00 | 1,979.00 | 1,979.00 | 0.41% | 14,900 |
| Jul 4, 2025 | 1,977.00 | 1,979.00 | 1,971.00 | 1,971.00 | 1,971.00 | - | 14,000 |
| Jul 3, 2025 | 1,971.00 | 1,977.00 | 1,968.00 | 1,971.00 | 1,971.00 | -0.05% | 16,800 |
| Jul 2, 2025 | 1,975.00 | 1,980.00 | 1,970.00 | 1,972.00 | 1,972.00 | - | 21,000 |
| Jul 1, 2025 | 1,981.00 | 1,988.00 | 1,972.00 | 1,972.00 | 1,972.00 | -0.35% | 16,000 |
| Jun 30, 2025 | 1,993.00 | 1,993.00 | 1,979.00 | 1,979.00 | 1,979.00 | -0.35% | 10,100 |
| Jun 27, 2025 | 1,975.00 | 1,986.00 | 1,975.00 | 1,986.00 | 1,986.00 | 0.61% | 16,700 |
| Jun 26, 2025 | 1,970.00 | 1,975.00 | 1,967.00 | 1,974.00 | 1,974.00 | 0.36% | 10,000 |
| Jun 25, 2025 | 1,977.00 | 1,977.00 | 1,965.00 | 1,967.00 | 1,967.00 | -0.61% | 30,700 |
| Jun 24, 2025 | 1,991.00 | 1,991.00 | 1,978.00 | 1,979.00 | 1,979.00 | 0.10% | 9,400 |
| Jun 23, 2025 | 1,989.00 | 1,989.00 | 1,972.00 | 1,977.00 | 1,977.00 | -0.40% | 16,000 |
| Jun 20, 2025 | 2,003.00 | 2,003.00 | 1,985.00 | 1,985.00 | 1,985.00 | -1.00% | 20,400 |
| Jun 19, 2025 | 2,005.00 | 2,008.00 | 2,001.00 | 2,005.00 | 2,005.00 | -0.05% | 6,400 |
| Jun 18, 2025 | 1,999.00 | 2,006.00 | 1,996.00 | 2,006.00 | 2,006.00 | 0.35% | 10,300 |
| Jun 17, 2025 | 1,997.00 | 2,000.00 | 1,989.00 | 1,999.00 | 1,999.00 | - | 11,900 |
| Jun 16, 2025 | 1,991.00 | 1,999.00 | 1,987.00 | 1,999.00 | 1,999.00 | 0.40% | 9,600 |
| Jun 13, 2025 | 1,985.00 | 1,995.00 | 1,983.00 | 1,991.00 | 1,991.00 | 0.30% | 24,800 |
| Jun 12, 2025 | 1,984.00 | 1,989.00 | 1,984.00 | 1,985.00 | 1,985.00 | -0.20% | 7,500 |
| Jun 11, 2025 | 1,985.00 | 1,992.00 | 1,977.00 | 1,989.00 | 1,989.00 | 0.20% | 31,300 |
| Jun 10, 2025 | 1,986.00 | 1,991.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.25% | 15,700 |
| Jun 9, 2025 | 1,991.00 | 1,995.00 | 1,987.00 | 1,990.00 | 1,990.00 | -0.05% | 10,400 |
| Jun 6, 2025 | 1,989.00 | 1,998.00 | 1,985.00 | 1,991.00 | 1,991.00 | 0.10% | 10,200 |
| Jun 5, 2025 | 1,987.00 | 1,990.00 | 1,981.00 | 1,989.00 | 1,989.00 | -0.10% | 13,600 |
| Jun 4, 2025 | 1,995.00 | 1,998.00 | 1,985.00 | 1,991.00 | 1,991.00 | -0.10% | 18,100 |
| Jun 3, 2025 | 2,003.00 | 2,007.00 | 1,991.00 | 1,993.00 | 1,993.00 | -0.35% | 16,000 |
| Jun 2, 2025 | 2,003.00 | 2,013.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.40% | 9,500 |
| May 30, 2025 | 2,000.00 | 2,020.00 | 1,995.00 | 2,008.00 | 2,008.00 | -0.05% | 16,300 |
| May 29, 2025 | 2,031.00 | 2,031.00 | 2,002.00 | 2,009.00 | 2,009.00 | -0.20% | 16,000 |
| May 28, 2025 | 2,027.00 | 2,032.00 | 2,013.00 | 2,013.00 | 2,013.00 | -0.69% | 8,700 |
| May 27, 2025 | 2,028.00 | 2,031.00 | 2,016.00 | 2,027.00 | 2,027.00 | 0.20% | 4,700 |
| May 26, 2025 | 2,019.00 | 2,027.00 | 2,019.00 | 2,023.00 | 2,023.00 | 0.20% | 5,900 |
| May 23, 2025 | 2,026.00 | 2,026.00 | 2,010.00 | 2,019.00 | 2,019.00 | 0.70% | 5,900 |