Hiramatsu Inc. 2764
TSE · Japan · Consumer Services
¥159.00-3.00 (-1.85%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥159.00 | -1.85% | ¥162.00 | ¥162.00 | ¥157.00 | 230.90K |
| 2026-10-01 | ¥162.00 | -2.41% | ¥163.00 | ¥165.00 | ¥160.00 | 164.00K |
| 2026-09-30 | ¥166.00 | +1.84% | ¥163.00 | ¥166.00 | ¥162.00 | 115.80K |
| 2026-09-29 | ¥163.00 | -2.40% | ¥164.00 | ¥165.00 | ¥161.00 | 129.30K |
| 2026-09-28 | ¥167.00 | 0.00% | ¥167.00 | ¥169.00 | ¥162.00 | 452.20K |
| 2026-09-25 | ¥167.00 | -0.60% | ¥169.00 | ¥170.00 | ¥167.00 | 121.90K |
| 2026-09-24 | ¥168.00 | 0.00% | ¥169.00 | ¥172.00 | ¥168.00 | 185.70K |
| 2026-09-18 | ¥168.00 | -1.75% | ¥171.00 | ¥172.00 | ¥167.00 | 131.60K |
| 2026-09-17 | ¥171.00 | +1.18% | ¥171.00 | ¥173.00 | ¥169.00 | 85.20K |
| 2026-09-16 | ¥169.00 | -1.17% | ¥171.00 | ¥171.00 | ¥169.00 | 70.10K |
| 2026-09-15 | ¥171.00 | 0.00% | ¥171.00 | ¥173.00 | ¥169.00 | 139.50K |
| 2026-09-14 | ¥171.00 | +1.79% | ¥169.00 | ¥171.00 | ¥167.00 | 216.40K |
| 2026-09-11 | ¥168.00 | +4.35% | ¥161.00 | ¥169.00 | ¥161.00 | 208.90K |
| 2026-09-10 | ¥161.00 | -1.23% | ¥162.00 | ¥164.00 | ¥161.00 | 75.40K |
| 2026-09-09 | ¥163.00 | -0.61% | ¥166.00 | ¥166.00 | ¥163.00 | 72.40K |
| 2026-09-08 | ¥164.00 | +1.23% | ¥163.00 | ¥167.00 | ¥160.00 | 281.90K |
| 2026-09-07 | ¥162.00 | -2.99% | ¥167.00 | ¥167.00 | ¥162.00 | 134.10K |
| 2026-09-04 | ¥167.00 | +4.38% | ¥160.00 | ¥170.00 | ¥160.00 | 375.40K |
| 2026-09-03 | ¥160.00 | 0.00% | ¥160.00 | ¥163.00 | ¥156.00 | 360.50K |
| 2026-09-02 | ¥160.00 | -1.23% | ¥172.00 | ¥173.00 | ¥158.00 | 769.80K |
| 2026-09-01 | ¥162.00 | -1.82% | ¥165.00 | ¥166.00 | ¥161.00 | 173.10K |
| 2026-08-31 | ¥165.00 | +4.43% | ¥159.00 | ¥166.00 | ¥159.00 | 434.90K |
| 2026-08-28 | ¥158.00 | +1.28% | ¥156.00 | ¥165.00 | ¥156.00 | 692.80K |
| 2026-08-27 | ¥156.00 | +0.65% | ¥155.00 | ¥158.00 | ¥152.00 | 105.20K |
| 2026-08-26 | ¥155.00 | +2.65% | ¥151.00 | ¥158.00 | ¥151.00 | 412.60K |
| 2026-08-25 | ¥151.00 | +0.67% | ¥150.00 | ¥154.00 | ¥149.00 | 120.80K |
| 2026-08-24 | ¥150.00 | -0.66% | ¥152.00 | ¥152.00 | ¥149.00 | 110.00K |
| 2026-08-21 | ¥151.00 | +1.34% | ¥151.00 | ¥153.00 | ¥149.00 | 117.60K |
| 2026-08-20 | ¥149.00 | -0.67% | ¥150.00 | ¥152.00 | ¥146.00 | 225.00K |
| 2026-08-19 | ¥150.00 | -3.85% | ¥156.00 | ¥156.00 | ¥145.00 | 474.10K |
| 2026-08-18 | ¥156.00 | +2.63% | ¥155.00 | ¥156.00 | ¥152.00 | 131.20K |
| 2026-08-17 | ¥152.00 | +1.33% | ¥150.00 | ¥155.00 | ¥149.00 | 308.10K |
| 2026-08-14 | ¥150.00 | +2.74% | ¥147.00 | ¥153.00 | ¥147.00 | 211.40K |
| 2026-08-13 | ¥146.00 | -2.67% | ¥149.00 | ¥150.00 | ¥144.00 | 327.30K |
| 2026-08-12 | ¥150.00 | 0.00% | ¥150.00 | ¥151.00 | ¥148.00 | 114.20K |
| 2026-08-10 | ¥150.00 | +2.04% | ¥148.00 | ¥151.00 | ¥147.00 | 116.10K |
| 2026-08-07 | ¥147.00 | -1.34% | ¥149.00 | ¥149.00 | ¥146.00 | 32.30K |
| 2026-08-06 | ¥149.00 | 0.00% | ¥147.00 | ¥149.00 | ¥146.00 | 137.20K |
| 2026-08-05 | ¥149.00 | +0.68% | ¥148.00 | ¥150.00 | ¥146.00 | 96.80K |
| 2026-08-04 | ¥148.00 | 0.00% | ¥146.00 | ¥149.00 | ¥145.00 | 71.60K |
| 2026-08-03 | ¥148.00 | +2.07% | ¥148.00 | ¥148.00 | ¥144.00 | 140.20K |
| 2026-07-31 | ¥145.00 | +2.11% | ¥142.00 | ¥148.00 | ¥142.00 | 117.60K |
| 2026-07-30 | ¥142.00 | 0.00% | ¥140.00 | ¥145.00 | ¥140.00 | 127.10K |
| 2026-07-29 | ¥142.00 | +0.71% | ¥142.00 | ¥142.00 | ¥139.00 | 156.50K |
| 2026-07-28 | ¥141.00 | -1.40% | ¥143.00 | ¥143.00 | ¥140.00 | 96.50K |
| 2026-07-27 | ¥143.00 | +3.62% | ¥138.00 | ¥145.00 | ¥138.00 | 252.40K |
| 2026-07-24 | ¥138.00 | -0.72% | ¥139.00 | ¥140.00 | ¥137.00 | 72.20K |
| 2026-07-23 | ¥139.00 | 0.00% | ¥140.00 | ¥141.00 | ¥138.00 | 129.20K |
| 2026-07-22 | ¥139.00 | -0.71% | ¥141.00 | ¥141.00 | ¥139.00 | 72.40K |
| 2026-07-21 | ¥140.00 | -0.71% | ¥141.00 | ¥143.00 | ¥139.00 | 70.10K |
| 2026-07-17 | ¥141.00 | +1.44% | ¥139.00 | ¥141.00 | ¥138.00 | 134.20K |
| 2026-07-16 | ¥139.00 | -4.79% | ¥145.00 | ¥146.00 | ¥138.00 | 470.90K |
| 2026-07-15 | ¥146.00 | +1.39% | ¥144.00 | ¥146.00 | ¥143.00 | 107.60K |
| 2026-07-14 | ¥144.00 | -1.37% | ¥146.00 | ¥148.00 | ¥143.00 | 163.70K |
| 2026-07-13 | ¥146.00 | +1.39% | ¥145.00 | ¥149.00 | ¥145.00 | 182.10K |
| 2026-07-10 | ¥144.00 | 0.00% | ¥144.00 | ¥146.00 | ¥142.00 | 96.40K |
| 2026-07-09 | ¥144.00 | 0.00% | ¥143.00 | ¥144.00 | ¥142.00 | 48.40K |
| 2026-07-08 | ¥144.00 | -0.69% | ¥143.00 | ¥145.00 | ¥142.00 | 73.50K |
| 2026-07-07 | ¥145.00 | -0.68% | ¥145.00 | ¥149.00 | ¥144.00 | 119.50K |
| 2026-07-06 | ¥146.00 | 0.00% | ¥147.00 | ¥150.00 | ¥144.00 | 220.40K |
| 2026-07-03 | ¥146.00 | +1.39% | ¥145.00 | ¥148.00 | ¥142.00 | 140.40K |
| 2026-07-02 | ¥144.00 | +2.86% | ¥140.00 | ¥144.00 | ¥140.00 | 225.10K |
| 2026-07-01 | ¥140.00 | -1.41% | ¥142.00 | ¥143.00 | ¥139.00 | 64.90K |
| 2026-06-30 | ¥142.00 | +0.71% | ¥141.00 | ¥142.00 | ¥138.00 | 73.10K |
| 2026-06-29 | ¥141.00 | +2.17% | ¥138.00 | ¥143.00 | ¥137.00 | 291.40K |
| 2026-06-26 | ¥138.00 | -1.43% | ¥137.00 | ¥140.00 | ¥137.00 | 98.90K |
| 2026-06-25 | ¥140.00 | +2.94% | ¥137.00 | ¥141.00 | ¥134.00 | 438.40K |
| 2026-06-24 | ¥136.00 | -2.16% | ¥139.00 | ¥141.00 | ¥136.00 | 124.10K |
| 2026-06-23 | ¥139.00 | 0.00% | ¥139.00 | ¥141.00 | ¥137.00 | 108.30K |
| 2026-06-22 | ¥139.00 | 0.00% | ¥139.00 | ¥143.00 | ¥139.00 | 142.80K |
| 2026-06-19 | ¥139.00 | -1.42% | ¥142.00 | ¥142.00 | ¥138.00 | 83.70K |
| 2026-06-18 | ¥141.00 | +0.71% | ¥142.00 | ¥143.00 | ¥138.00 | 161.30K |
| 2026-06-17 | ¥140.00 | +2.94% | ¥136.00 | ¥142.00 | ¥135.00 | 157.50K |
| 2026-06-16 | ¥136.00 | 0.00% | ¥135.00 | ¥136.00 | ¥133.00 | 70.30K |
| 2026-06-15 | ¥136.00 | +4.62% | ¥131.00 | ¥137.00 | ¥131.00 | 119.30K |
| 2026-06-12 | ¥130.00 | 0.00% | ¥130.00 | ¥132.00 | ¥130.00 | 52.70K |
| 2026-06-11 | ¥130.00 | +0.78% | ¥132.00 | ¥132.00 | ¥129.00 | 109.50K |
| 2026-06-10 | ¥129.00 | 0.00% | ¥129.00 | ¥131.00 | ¥128.00 | 150.40K |
| 2026-06-09 | ¥129.00 | -1.53% | ¥131.00 | ¥133.00 | ¥129.00 | 213.70K |
| 2026-06-08 | ¥131.00 | -2.24% | ¥133.00 | ¥133.00 | ¥130.00 | 85.70K |
| 2026-06-05 | ¥134.00 | +3.08% | ¥131.00 | ¥135.00 | ¥130.00 | 158.80K |
| 2026-06-04 | ¥130.00 | -3.70% | ¥133.00 | ¥135.00 | ¥130.00 | 277.50K |
| 2026-06-03 | ¥135.00 | -0.74% | ¥136.00 | ¥137.00 | ¥133.00 | 131.50K |
| 2026-06-02 | ¥136.00 | -0.73% | ¥137.00 | ¥139.00 | ¥132.00 | 345.60K |
| 2026-06-01 | ¥137.00 | -3.52% | ¥142.00 | ¥142.00 | ¥135.00 | 340.90K |
| 2026-05-29 | ¥142.00 | -0.70% | ¥141.00 | ¥144.00 | ¥138.00 | 402.90K |
| 2026-05-28 | ¥143.00 | +2.14% | ¥142.00 | ¥144.00 | ¥140.00 | 81.90K |
| 2026-05-27 | ¥140.00 | 0.00% | ¥140.00 | ¥143.00 | ¥138.00 | 128.60K |
| 2026-05-26 | ¥140.00 | -0.71% | ¥142.00 | ¥143.00 | ¥138.00 | 158.00K |
| 2026-05-25 | ¥141.00 | -1.40% | ¥144.00 | ¥146.00 | ¥139.00 | 214.00K |