Hirakawa Hewtech Corp. 5821
TSE · Japan · Producer Manufacturing
¥3,235.00-35.00 (-1.07%)
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 | ¥3,235.00 | -1.07% | ¥3,275.00 | ¥3,310.00 | ¥3,210.00 | 34.70K |
| 2026-10-01 | ¥3,270.00 | +1.40% | ¥3,220.00 | ¥3,290.00 | ¥3,195.00 | 41.10K |
| 2026-09-30 | ¥3,225.00 | +4.03% | ¥3,155.00 | ¥3,225.00 | ¥3,130.00 | 50.90K |
| 2026-09-29 | ¥3,100.00 | -2.67% | ¥3,160.00 | ¥3,160.00 | ¥3,075.00 |
| 43.70K |
| 2026-09-28 | ¥3,185.00 | -0.16% | ¥3,240.00 | ¥3,240.00 | ¥3,170.00 | 47.50K |
| 2026-09-25 | ¥3,190.00 | -0.78% | ¥3,210.00 | ¥3,225.00 | ¥3,175.00 | 60.40K |
| 2026-09-24 | ¥3,215.00 | +0.63% | ¥3,170.00 | ¥3,245.00 | ¥3,170.00 | 61.30K |
| 2026-09-18 | ¥3,195.00 | +2.40% | ¥3,160.00 | ¥3,210.00 | ¥3,120.00 | 42.80K |
| 2026-09-17 | ¥3,120.00 | -0.64% | ¥3,150.00 | ¥3,190.00 | ¥3,115.00 | 24.40K |
| 2026-09-16 | ¥3,140.00 | +1.13% | ¥3,110.00 | ¥3,175.00 | ¥3,105.00 | 51.40K |
| 2026-09-15 | ¥3,105.00 | +2.48% | ¥2,994.00 | ¥3,105.00 | ¥2,991.00 | 38.60K |
| 2026-09-14 | ¥3,030.00 | -0.98% | ¥3,130.00 | ¥3,130.00 | ¥3,030.00 | 33.30K |
| 2026-09-11 | ¥3,060.00 | -1.29% | ¥2,960.00 | ¥3,090.00 | ¥2,960.00 | 54.00K |
| 2026-09-10 | ¥3,100.00 | -0.48% | ¥3,075.00 | ¥3,110.00 | ¥3,045.00 | 31.50K |
| 2026-09-09 | ¥3,115.00 | +2.81% | ¥3,040.00 | ¥3,130.00 | ¥3,030.00 | 41.20K |
| 2026-09-08 | ¥3,030.00 | -4.27% | ¥3,160.00 | ¥3,160.00 | ¥3,030.00 | 43.90K |
| 2026-09-07 | ¥3,165.00 | +3.60% | ¥3,065.00 | ¥3,170.00 | ¥3,065.00 | 37.00K |
| 2026-09-04 | ¥3,055.00 | +2.52% | ¥2,981.00 | ¥3,080.00 | ¥2,965.00 | 46.20K |
| 2026-09-03 | ¥2,980.00 | -2.30% | ¥3,050.00 | ¥3,070.00 | ¥2,964.00 | 63.60K |
| 2026-09-02 | ¥3,050.00 | -4.39% | ¥3,155.00 | ¥3,155.00 | ¥3,050.00 | 53.30K |
| 2026-09-01 | ¥3,190.00 | -0.93% | ¥3,210.00 | ¥3,235.00 | ¥3,180.00 | 38.20K |
| 2026-08-31 | ¥3,220.00 | -1.38% | ¥3,200.00 | ¥3,255.00 | ¥3,150.00 | 39.70K |
| 2026-08-28 | ¥3,265.00 | +1.56% | ¥3,225.00 | ¥3,335.00 | ¥3,205.00 | 65.60K |
| 2026-08-27 | ¥3,215.00 | +1.74% | ¥3,160.00 | ¥3,255.00 | ¥3,160.00 | 49.20K |
| 2026-08-26 | ¥3,160.00 | -0.47% | ¥3,175.00 | ¥3,190.00 | ¥3,140.00 | 33.10K |
| 2026-08-25 | ¥3,175.00 | +0.79% | ¥3,220.00 | ¥3,220.00 | ¥3,120.00 | 49.00K |
| 2026-08-24 | ¥3,150.00 | -1.56% | ¥3,190.00 | ¥3,205.00 | ¥3,140.00 | 51.80K |
| 2026-08-21 | ¥3,200.00 | -1.23% | ¥3,185.00 | ¥3,235.00 | ¥3,140.00 | 56.40K |
| 2026-08-20 | ¥3,240.00 | +0.93% | ¥3,240.00 | ¥3,250.00 | ¥3,185.00 | 42.90K |
| 2026-08-19 | ¥3,210.00 | -6.41% | ¥3,295.00 | ¥3,330.00 | ¥3,205.00 | 99.40K |
| 2026-08-18 | ¥3,430.00 | -5.38% | ¥3,605.00 | ¥3,605.00 | ¥3,430.00 | 71.30K |
| 2026-08-17 | ¥3,625.00 | +2.69% | ¥3,570.00 | ¥3,660.00 | ¥3,555.00 | 58.60K |
| 2026-08-14 | ¥3,530.00 | +0.86% | ¥3,435.00 | ¥3,545.00 | ¥3,435.00 | 44.00K |
| 2026-08-13 | ¥3,500.00 | +3.40% | ¥3,390.00 | ¥3,515.00 | ¥3,390.00 | 47.00K |
| 2026-08-12 | ¥3,385.00 | -2.03% | ¥3,455.00 | ¥3,460.00 | ¥3,375.00 | 37.30K |
| 2026-08-10 | ¥3,455.00 | +3.29% | ¥3,415.00 | ¥3,520.00 | ¥3,395.00 | 50.60K |
| 2026-08-07 | ¥3,345.00 | -3.46% | ¥3,405.00 | ¥3,430.00 | ¥3,245.00 | 111.80K |
| 2026-08-06 | ¥3,465.00 | -0.72% | ¥3,455.00 | ¥3,515.00 | ¥3,405.00 | 57.40K |
| 2026-08-05 | ¥3,490.00 | +1.45% | ¥3,510.00 | ¥3,550.00 | ¥3,460.00 | 95.50K |
| 2026-08-04 | ¥3,440.00 | +1.78% | ¥3,370.00 | ¥3,550.00 | ¥3,370.00 | 98.10K |
| 2026-08-03 | ¥3,380.00 | +5.79% | ¥3,405.00 | ¥3,485.00 | ¥3,320.00 | 274.60K |
| 2026-07-31 | ¥3,195.00 | +7.32% | ¥3,220.00 | ¥3,270.00 | ¥3,040.00 | 113.80K |
| 2026-07-30 | ¥2,977.00 | -0.37% | ¥2,903.00 | ¥3,050.00 | ¥2,856.00 | 149.00K |
| 2026-07-29 | ¥2,988.00 | -0.10% | ¥3,040.00 | ¥3,040.00 | ¥2,849.00 | 143.40K |
| 2026-07-28 | ¥2,991.00 | -2.73% | ¥3,110.00 | ¥3,125.00 | ¥2,961.00 | 67.10K |
| 2026-07-27 | ¥3,075.00 | +0.16% | ¥3,080.00 | ¥3,145.00 | ¥2,955.00 | 89.40K |
| 2026-07-24 | ¥3,070.00 | -1.29% | ¥3,095.00 | ¥3,095.00 | ¥3,000.00 | 40.60K |
| 2026-07-23 | ¥3,110.00 | -0.80% | ¥3,155.00 | ¥3,185.00 | ¥3,095.00 | 28.60K |
| 2026-07-22 | ¥3,135.00 | +2.79% | ¥3,100.00 | ¥3,215.00 | ¥3,085.00 | 52.70K |
| 2026-07-21 | ¥3,050.00 | -0.65% | ¥3,090.00 | ¥3,095.00 | ¥3,030.00 | 54.70K |
| 2026-07-17 | ¥3,070.00 | -5.54% | ¥3,185.00 | ¥3,220.00 | ¥2,999.00 | 88.60K |
| 2026-07-16 | ¥3,250.00 | -2.40% | ¥3,305.00 | ¥3,305.00 | ¥3,225.00 | 28.30K |
| 2026-07-15 | ¥3,330.00 | +2.30% | ¥3,280.00 | ¥3,330.00 | ¥3,240.00 | 27.10K |
| 2026-07-14 | ¥3,255.00 | +0.31% | ¥3,200.00 | ¥3,275.00 | ¥3,150.00 | 49.10K |
| 2026-07-13 | ¥3,245.00 | -3.28% | ¥3,395.00 | ¥3,425.00 | ¥3,230.00 | 34.20K |
| 2026-07-10 | ¥3,355.00 | +2.13% | ¥3,330.00 | ¥3,410.00 | ¥3,285.00 | 48.30K |
| 2026-07-09 | ¥3,285.00 | +0.92% | ¥3,285.00 | ¥3,320.00 | ¥3,255.00 | 42.00K |
| 2026-07-08 | ¥3,255.00 | -3.41% | ¥3,330.00 | ¥3,335.00 | ¥3,250.00 | 60.40K |
| 2026-07-07 | ¥3,370.00 | -3.85% | ¥3,560.00 | ¥3,560.00 | ¥3,370.00 | 50.50K |
| 2026-07-06 | ¥3,505.00 | -2.77% | ¥3,585.00 | ¥3,605.00 | ¥3,480.00 | 38.00K |
| 2026-07-03 | ¥3,605.00 | -0.14% | ¥3,505.00 | ¥3,605.00 | ¥3,480.00 | 43.20K |
| 2026-07-02 | ¥3,610.00 | -3.35% | ¥3,735.00 | ¥3,735.00 | ¥3,580.00 | 45.10K |
| 2026-07-01 | ¥3,735.00 | -1.71% | ¥3,730.00 | ¥3,780.00 | ¥3,665.00 | 42.60K |
| 2026-06-30 | ¥3,800.00 | +3.54% | ¥3,695.00 | ¥3,900.00 | ¥3,655.00 | 91.90K |
| 2026-06-29 | ¥3,670.00 | -0.41% | ¥3,690.00 | ¥3,690.00 | ¥3,485.00 | 102.50K |
| 2026-06-26 | ¥3,685.00 | -2.64% | ¥3,715.00 | ¥3,795.00 | ¥3,625.00 | 50.90K |
| 2026-06-25 | ¥3,785.00 | +1.20% | ¥3,810.00 | ¥3,830.00 | ¥3,750.00 | 33.20K |
| 2026-06-24 | ¥3,740.00 | -2.22% | ¥3,780.00 | ¥3,870.00 | ¥3,695.00 | 50.30K |
| 2026-06-23 | ¥3,825.00 | -2.92% | ¥3,980.00 | ¥4,005.00 | ¥3,820.00 | 54.60K |
| 2026-06-22 | ¥3,940.00 | +4.93% | ¥3,760.00 | ¥3,975.00 | ¥3,760.00 | 63.90K |
| 2026-06-19 | ¥3,755.00 | +4.60% | ¥3,865.00 | ¥3,880.00 | ¥3,675.00 | 98.70K |
| 2026-06-18 | ¥3,590.00 | -2.05% | ¥3,700.00 | ¥3,700.00 | ¥3,590.00 | 40.10K |
| 2026-06-17 | ¥3,665.00 | 0.00% | ¥3,650.00 | ¥3,740.00 | ¥3,600.00 | 40.90K |
| 2026-06-16 | ¥3,665.00 | +0.41% | ¥3,675.00 | ¥3,700.00 | ¥3,560.00 | 49.80K |
| 2026-06-15 | ¥3,650.00 | +1.11% | ¥3,700.00 | ¥3,725.00 | ¥3,645.00 | 53.70K |
| 2026-06-12 | ¥3,610.00 | +3.44% | ¥3,630.00 | ¥3,660.00 | ¥3,530.00 | 83.20K |
| 2026-06-11 | ¥3,490.00 | -2.38% | ¥3,370.00 | ¥3,550.00 | ¥3,280.00 | 90.10K |
| 2026-06-10 | ¥3,575.00 | -7.62% | ¥3,805.00 | ¥3,820.00 | ¥3,495.00 | 136.80K |
| 2026-06-09 | ¥3,870.00 | -0.51% | ¥3,920.00 | ¥3,995.00 | ¥3,820.00 | 66.50K |
| 2026-06-08 | ¥3,890.00 | -3.95% | ¥3,800.00 | ¥3,980.00 | ¥3,770.00 | 103.70K |
| 2026-06-05 | ¥4,050.00 | +5.06% | ¥3,910.00 | ¥4,065.00 | ¥3,840.00 | 108.50K |
| 2026-06-04 | ¥3,855.00 | +0.65% | ¥3,780.00 | ¥3,915.00 | ¥3,780.00 | 54.40K |
| 2026-06-03 | ¥3,830.00 | -1.67% | ¥3,975.00 | ¥3,975.00 | ¥3,775.00 | 93.40K |
| 2026-06-02 | ¥3,895.00 | +0.78% | ¥3,840.00 | ¥3,940.00 | ¥3,710.00 | 101.70K |
| 2026-06-01 | ¥3,865.00 | +2.11% | ¥3,785.00 | ¥4,080.00 | ¥3,780.00 | 200.80K |
| 2026-05-29 | ¥3,785.00 | +3.98% | ¥3,570.00 | ¥3,830.00 | ¥3,480.00 | 208.40K |
| 2026-05-28 | ¥3,640.00 | +6.74% | ¥3,350.00 | ¥3,690.00 | ¥3,200.00 | 209.00K |
| 2026-05-27 | ¥3,410.00 | -6.32% | ¥3,600.00 | ¥3,610.00 | ¥3,380.00 | 122.80K |
| 2026-05-26 | ¥3,640.00 | 0.00% | ¥3,660.00 | ¥3,670.00 | ¥3,570.00 | 56.30K |
| 2026-05-25 | ¥3,640.00 | +0.55% | ¥3,690.00 | ¥3,800.00 | ¥3,560.00 | 69.80K |