Hibiya Engineering,Ltd. 1982
TSE · Japan · Industrial Services
¥3,195.00-25.00 (-0.78%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,220.00 | +0.94% | ¥3,175.00 | ¥3,240.00 | ¥3,165.00 | 61.50K |
| 2026-09-30 | ¥3,190.00 | +0.47% | ¥3,185.00 | ¥3,230.00 | ¥3,160.00 | 79.00K |
| 2026-09-29 | ¥3,175.00 | -2.76% | ¥3,235.00 | ¥3,305.00 | ¥3,135.00 | 81.30K |
| 2026-09-28 | ¥3,265.00 | -0.46% | ¥3,310.00 | ¥3,380.00 | ¥3,245.00 | 109.80K |
| 2026-09-25 | ¥3,280.00 | +0.31% | ¥3,300.00 | ¥3,305.00 | ¥3,255.00 | 74.50K |
| 2026-09-24 | ¥3,270.00 | +1.55% | ¥3,250.00 | ¥3,270.00 | ¥3,205.00 | 95.70K |
| 2026-09-18 | ¥3,220.00 | -0.16% | ¥3,235.00 | ¥3,250.00 | ¥3,200.00 | 126.90K |
| 2026-09-17 | ¥3,225.00 | +3.70% | ¥3,170.00 | ¥3,230.00 | ¥3,155.00 | 65.50K |
| 2026-09-16 | ¥3,110.00 | +1.30% | ¥3,080.00 | ¥3,130.00 | ¥3,080.00 | 48.70K |
| 2026-09-15 | ¥3,070.00 | +0.33% | ¥3,080.00 | ¥3,085.00 | ¥3,045.00 | 39.80K |
| 2026-09-14 | ¥3,060.00 | -0.49% | ¥3,030.00 | ¥3,095.00 | ¥3,020.00 | 56.50K |
| 2026-09-11 | ¥3,075.00 | -0.65% | ¥2,989.00 | ¥3,115.00 | ¥2,980.00 | 87.80K |
| 2026-09-10 | ¥3,095.00 | -3.28% | ¥3,195.00 | ¥3,205.00 | ¥3,075.00 | 71.80K |
| 2026-09-09 | ¥3,200.00 | +1.75% | ¥3,110.00 | ¥3,215.00 | ¥3,100.00 | 107.90K |
| 2026-09-08 | ¥3,145.00 | -0.47% | ¥3,120.00 | ¥3,215.00 | ¥3,090.00 | 123.70K |
| 2026-09-07 | ¥3,160.00 | +5.61% | ¥3,050.00 | ¥3,160.00 | ¥3,050.00 | 172.40K |
| 2026-09-04 | ¥2,992.00 | +1.25% | ¥2,969.00 | ¥3,000.00 | ¥2,923.00 | 149.90K |
| 2026-09-03 | ¥2,955.00 | +0.65% | ¥2,944.00 | ¥2,971.00 | ¥2,914.00 | 96.10K |
| 2026-09-02 | ¥2,936.00 | -3.42% | ¥3,005.00 | ¥3,040.00 | ¥2,915.00 | 113.90K |
| 2026-09-01 | ¥3,040.00 | +2.95% | ¥2,953.00 | ¥3,065.00 | ¥2,940.00 | 148.00K |
| 2026-08-31 | ¥2,953.00 | -0.77% | ¥2,935.00 | ¥2,970.00 | ¥2,923.00 | 101.30K |
| 2026-08-28 | ¥2,976.00 | -1.29% | ¥3,015.00 | ¥3,020.00 | ¥2,965.00 | 80.60K |
| 2026-08-27 | ¥3,015.00 | +0.50% | ¥3,020.00 | ¥3,040.00 | ¥2,998.00 | 63.00K |
| 2026-08-26 | ¥3,000.00 | +0.74% | ¥3,015.00 | ¥3,025.00 | ¥2,991.00 | 54.30K |
| 2026-08-25 | ¥2,978.00 | -1.23% | ¥3,010.00 | ¥3,030.00 | ¥2,964.00 | 73.50K |
| 2026-08-24 | ¥3,015.00 | +2.80% | ¥2,924.00 | ¥3,030.00 | ¥2,914.00 | 75.00K |
| 2026-08-21 | ¥2,933.00 | -0.71% | ¥2,906.00 | ¥2,933.00 | ¥2,870.00 | 76.30K |
| 2026-08-20 | ¥2,954.00 | +2.86% | ¥2,874.00 | ¥2,956.00 | ¥2,874.00 | 66.90K |
| 2026-08-19 | ¥2,872.00 | -4.27% | ¥2,930.00 | ¥2,933.00 | ¥2,860.00 | 118.10K |
| 2026-08-18 | ¥3,000.00 | -0.33% | ¥3,055.00 | ¥3,070.00 | ¥3,000.00 | 65.50K |
| 2026-08-17 | ¥3,010.00 | +1.01% | ¥3,015.00 | ¥3,135.00 | ¥2,986.00 | 100.00K |
| 2026-08-14 | ¥2,980.00 | -0.13% | ¥2,974.00 | ¥2,998.00 | ¥2,953.00 | 82.90K |
| 2026-08-13 | ¥2,984.00 | +1.95% | ¥2,952.00 | ¥3,005.00 | ¥2,932.00 | 90.30K |
| 2026-08-12 | ¥2,927.00 | -0.61% | ¥2,918.00 | ¥2,954.00 | ¥2,896.00 | 106.80K |
| 2026-08-10 | ¥2,945.00 | +4.77% | ¥2,850.00 | ¥2,963.00 | ¥2,827.00 | 154.70K |
| 2026-08-07 | ¥2,811.00 | -5.92% | ¥2,960.00 | ¥2,995.00 | ¥2,811.00 | 224.50K |
| 2026-08-06 | ¥2,988.00 | +2.86% | ¥2,892.00 | ¥3,260.00 | ¥2,825.00 | 461.30K |
| 2026-08-05 | ¥2,905.00 | +4.87% | ¥2,799.00 | ¥2,905.00 | ¥2,770.00 | 140.30K |
| 2026-08-04 | ¥2,770.00 | +0.44% | ¥2,771.00 | ¥2,804.00 | ¥2,750.00 | 100.90K |
| 2026-08-03 | ¥2,758.00 | -0.97% | ¥2,779.00 | ¥2,806.00 | ¥2,677.00 | 132.10K |
| 2026-07-31 | ¥2,785.00 | +0.47% | ¥2,815.00 | ¥2,837.00 | ¥2,737.00 | 130.00K |
| 2026-07-30 | ¥2,772.00 | -0.22% | ¥2,742.00 | ¥2,800.00 | ¥2,710.00 | 100.20K |
| 2026-07-29 | ¥2,778.00 | -2.53% | ¥2,888.00 | ¥2,890.00 | ¥2,728.00 | 146.80K |
| 2026-07-28 | ¥2,850.00 | -3.03% | ¥2,889.00 | ¥2,889.00 | ¥2,817.00 | 76.40K |
| 2026-07-27 | ¥2,939.00 | +1.84% | ¥2,929.00 | ¥2,939.00 | ¥2,837.00 | 145.70K |
| 2026-07-24 | ¥2,886.00 | -0.93% | ¥2,875.00 | ¥2,938.00 | ¥2,795.00 | 98.50K |
| 2026-07-23 | ¥2,913.00 | +0.87% | ¥2,918.00 | ¥2,938.00 | ¥2,892.00 | 108.50K |
| 2026-07-22 | ¥2,888.00 | +1.44% | ¥2,894.00 | ¥2,948.00 | ¥2,854.00 | 124.50K |
| 2026-07-21 | ¥2,847.00 | +4.48% | ¥2,768.00 | ¥2,847.00 | ¥2,754.00 | 92.40K |
| 2026-07-17 | ¥2,725.00 | -5.12% | ¥2,851.00 | ¥2,870.00 | ¥2,675.00 | 111.00K |
| 2026-07-16 | ¥2,872.00 | -2.11% | ¥2,930.00 | ¥2,934.00 | ¥2,856.00 | 61.90K |
| 2026-07-15 | ¥2,934.00 | +2.59% | ¥2,875.00 | ¥2,939.00 | ¥2,863.00 | 49.70K |
| 2026-07-14 | ¥2,860.00 | +0.53% | ¥2,887.00 | ¥2,910.00 | ¥2,840.00 | 78.60K |
| 2026-07-13 | ¥2,845.00 | -4.05% | ¥2,972.00 | ¥2,997.00 | ¥2,841.00 | 82.00K |
| 2026-07-10 | ¥2,965.00 | -3.10% | ¥3,110.00 | ¥3,110.00 | ¥2,963.00 | 82.90K |
| 2026-07-09 | ¥3,060.00 | +0.16% | ¥3,060.00 | ¥3,115.00 | ¥3,060.00 | 47.80K |
| 2026-07-08 | ¥3,055.00 | -5.12% | ¥3,115.00 | ¥3,175.00 | ¥3,055.00 | 87.20K |
| 2026-07-07 | ¥3,220.00 | +1.74% | ¥3,230.00 | ¥3,325.00 | ¥3,205.00 | 109.30K |
| 2026-07-06 | ¥3,165.00 | +2.43% | ¥3,135.00 | ¥3,195.00 | ¥3,135.00 | 56.10K |
| 2026-07-03 | ¥3,090.00 | +0.65% | ¥3,050.00 | ¥3,110.00 | ¥3,045.00 | 64.90K |
| 2026-07-02 | ¥3,070.00 | +0.33% | ¥3,125.00 | ¥3,145.00 | ¥3,055.00 | 78.80K |
| 2026-07-01 | ¥3,060.00 | -0.65% | ¥3,060.00 | ¥3,120.00 | ¥3,060.00 | 45.90K |
| 2026-06-30 | ¥3,080.00 | -1.60% | ¥3,130.00 | ¥3,180.00 | ¥3,045.00 | 77.80K |
| 2026-06-29 | ¥3,130.00 | +0.81% | ¥3,130.00 | ¥3,170.00 | ¥3,085.00 | 77.40K |
| 2026-06-26 | ¥3,105.00 | +0.49% | ¥3,090.00 | ¥3,135.00 | ¥3,060.00 | 45.30K |
| 2026-06-25 | ¥3,090.00 | 0.00% | ¥3,145.00 | ¥3,150.00 | ¥3,070.00 | 52.20K |
| 2026-06-24 | ¥3,090.00 | +0.16% | ¥3,055.00 | ¥3,115.00 | ¥3,050.00 | 59.20K |
| 2026-06-23 | ¥3,085.00 | -2.83% | ¥3,200.00 | ¥3,215.00 | ¥3,080.00 | 55.80K |
| 2026-06-22 | ¥3,175.00 | +3.08% | ¥3,080.00 | ¥3,190.00 | ¥3,060.00 | 74.80K |
| 2026-06-19 | ¥3,080.00 | -1.75% | ¥3,155.00 | ¥3,190.00 | ¥3,075.00 | 88.80K |
| 2026-06-18 | ¥3,135.00 | +1.95% | ¥3,105.00 | ¥3,175.00 | ¥3,100.00 | 44.90K |
| 2026-06-17 | ¥3,075.00 | +0.49% | ¥3,120.00 | ¥3,140.00 | ¥3,075.00 | 49.40K |
| 2026-06-16 | ¥3,060.00 | -2.86% | ¥3,110.00 | ¥3,120.00 | ¥3,050.00 | 45.30K |
| 2026-06-15 | ¥3,150.00 | +5.95% | ¥3,070.00 | ¥3,150.00 | ¥3,035.00 | 75.10K |
| 2026-06-12 | ¥2,973.00 | -0.70% | ¥3,045.00 | ¥3,060.00 | ¥2,966.00 | 99.60K |
| 2026-06-11 | ¥2,994.00 | +1.32% | ¥2,955.00 | ¥3,005.00 | ¥2,891.00 | 84.90K |
| 2026-06-10 | ¥2,955.00 | +1.86% | ¥2,914.00 | ¥3,020.00 | ¥2,912.00 | 94.80K |
| 2026-06-09 | ¥2,901.00 | +0.52% | ¥2,918.00 | ¥2,956.00 | ¥2,879.00 | 81.50K |
| 2026-06-08 | ¥2,886.00 | -2.50% | ¥2,834.00 | ¥2,891.00 | ¥2,812.00 | 94.40K |
| 2026-06-05 | ¥2,960.00 | +1.23% | ¥2,937.00 | ¥3,015.00 | ¥2,929.00 | 66.20K |
| 2026-06-04 | ¥2,924.00 | +0.38% | ¥2,899.00 | ¥2,960.00 | ¥2,885.00 | 91.30K |
| 2026-06-03 | ¥2,913.00 | +0.38% | ¥2,902.00 | ¥2,929.00 | ¥2,845.00 | 69.70K |
| 2026-06-02 | ¥2,902.00 | -4.07% | ¥2,984.00 | ¥2,984.00 | ¥2,858.00 | 118.20K |
| 2026-06-01 | ¥3,025.00 | -2.89% | ¥3,095.00 | ¥3,115.00 | ¥3,010.00 | 79.30K |
| 2026-05-29 | ¥3,115.00 | +1.14% | ¥3,080.00 | ¥3,175.00 | ¥3,040.00 | 111.20K |
| 2026-05-28 | ¥3,080.00 | +0.82% | ¥3,055.00 | ¥3,110.00 | ¥3,000.00 | 98.40K |
| 2026-05-27 | ¥3,055.00 | -2.40% | ¥3,170.00 | ¥3,170.00 | ¥3,025.00 | 88.90K |
| 2026-05-26 | ¥3,130.00 | +2.45% | ¥2,999.00 | ¥3,175.00 | ¥2,990.00 | 104.00K |
| 2026-05-25 | ¥3,055.00 | +2.00% | ¥3,020.00 | ¥3,090.00 | ¥2,912.00 | 137.00K |
| 2026-05-22 | ¥2,995.00 | +0.71% | ¥3,025.00 | ¥3,080.00 | ¥2,935.00 | 120.60K |