Hirano Tecseed Co., Ltd. 6245
TSE · Japan · Producer Manufacturing
¥1,771.00-48.00 (-2.64%)
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 | ¥1,771.00 | -2.64% | ¥1,805.00 | ¥1,816.00 | ¥1,771.00 | 19.30K |
| 2026-10-01 | ¥1,819.00 | -0.22% | ¥1,809.00 | ¥1,822.00 | ¥1,790.00 | 30.60K |
| 2026-09-30 | ¥1,823.00 | +1.62% | ¥1,794.00 | ¥1,826.00 | ¥1,790.00 | 23.40K |
| 2026-09-29 | ¥1,794.00 | -1.43% | ¥1,796.00 | ¥1,814.00 | ¥1,766.00 |
| 32.90K |
| 2026-09-28 | ¥1,820.00 | -0.49% | ¥1,829.00 | ¥1,840.00 | ¥1,817.00 | 71.30K |
| 2026-09-25 | ¥1,829.00 | 0.00% | ¥1,838.00 | ¥1,838.00 | ¥1,810.00 | 40.20K |
| 2026-09-24 | ¥1,829.00 | +0.33% | ¥1,823.00 | ¥1,837.00 | ¥1,811.00 | 39.00K |
| 2026-09-18 | ¥1,823.00 | +1.11% | ¥1,813.00 | ¥1,823.00 | ¥1,793.00 | 36.30K |
| 2026-09-17 | ¥1,803.00 | -0.66% | ¥1,820.00 | ¥1,829.00 | ¥1,798.00 | 34.80K |
| 2026-09-16 | ¥1,815.00 | +0.89% | ¥1,809.00 | ¥1,815.00 | ¥1,795.00 | 27.50K |
| 2026-09-15 | ¥1,799.00 | +1.47% | ¥1,765.00 | ¥1,800.00 | ¥1,758.00 | 52.20K |
| 2026-09-14 | ¥1,773.00 | +0.57% | ¥1,796.00 | ¥1,796.00 | ¥1,753.00 | 44.80K |
| 2026-09-11 | ¥1,763.00 | -1.56% | ¥1,760.00 | ¥1,781.00 | ¥1,726.00 | 52.40K |
| 2026-09-10 | ¥1,791.00 | -0.94% | ¥1,807.00 | ¥1,807.00 | ¥1,760.00 | 60.60K |
| 2026-09-09 | ¥1,808.00 | -2.69% | ¥1,845.00 | ¥1,878.00 | ¥1,790.00 | 66.60K |
| 2026-09-08 | ¥1,858.00 | -4.03% | ¥1,940.00 | ¥1,968.00 | ¥1,851.00 | 71.00K |
| 2026-09-07 | ¥1,936.00 | +3.64% | ¥1,875.00 | ¥1,963.00 | ¥1,875.00 | 101.10K |
| 2026-09-04 | ¥1,868.00 | +2.30% | ¥1,835.00 | ¥1,890.00 | ¥1,808.00 | 80.80K |
| 2026-09-03 | ¥1,826.00 | -0.87% | ¥1,862.00 | ¥1,862.00 | ¥1,818.00 | 34.30K |
| 2026-09-02 | ¥1,842.00 | -1.55% | ¥1,836.00 | ¥1,871.00 | ¥1,836.00 | 58.50K |
| 2026-09-01 | ¥1,871.00 | +0.59% | ¥1,845.00 | ¥1,874.00 | ¥1,831.00 | 61.20K |
| 2026-08-31 | ¥1,860.00 | +0.81% | ¥1,841.00 | ¥1,865.00 | ¥1,825.00 | 35.70K |
| 2026-08-28 | ¥1,845.00 | -0.38% | ¥1,852.00 | ¥1,897.00 | ¥1,845.00 | 47.40K |
| 2026-08-27 | ¥1,852.00 | +0.87% | ¥1,848.00 | ¥1,874.00 | ¥1,838.00 | 39.90K |
| 2026-08-26 | ¥1,836.00 | +1.32% | ¥1,795.00 | ¥1,846.00 | ¥1,795.00 | 32.10K |
| 2026-08-25 | ¥1,812.00 | +3.42% | ¥1,750.00 | ¥1,813.00 | ¥1,750.00 | 39.50K |
| 2026-08-24 | ¥1,752.00 | +0.75% | ¥1,733.00 | ¥1,768.00 | ¥1,733.00 | 21.00K |
| 2026-08-21 | ¥1,739.00 | -0.57% | ¥1,749.00 | ¥1,750.00 | ¥1,719.00 | 39.10K |
| 2026-08-20 | ¥1,749.00 | +1.69% | ¥1,744.00 | ¥1,749.00 | ¥1,710.00 | 48.00K |
| 2026-08-19 | ¥1,720.00 | -4.02% | ¥1,752.00 | ¥1,775.00 | ¥1,699.00 | 135.90K |
| 2026-08-18 | ¥1,792.00 | -1.27% | ¥1,817.00 | ¥1,859.00 | ¥1,780.00 | 102.90K |
| 2026-08-17 | ¥1,815.00 | -2.89% | ¥1,860.00 | ¥1,865.00 | ¥1,791.00 | 121.80K |
| 2026-08-14 | ¥1,869.00 | +4.47% | ¥1,789.00 | ¥1,869.00 | ¥1,789.00 | 92.90K |
| 2026-08-13 | ¥1,789.00 | +0.96% | ¥1,780.00 | ¥1,812.00 | ¥1,771.00 | 82.20K |
| 2026-08-12 | ¥1,772.00 | +4.79% | ¥1,692.00 | ¥1,779.00 | ¥1,691.00 | 128.00K |
| 2026-08-10 | ¥1,691.00 | +4.06% | ¥1,602.00 | ¥1,705.00 | ¥1,580.00 | 220.80K |
| 2026-08-07 | ¥1,625.00 | +0.31% | ¥1,620.00 | ¥1,665.00 | ¥1,585.00 | 75.70K |
| 2026-08-06 | ¥1,620.00 | -0.92% | ¥1,630.00 | ¥1,643.00 | ¥1,616.00 | 37.00K |
| 2026-08-05 | ¥1,635.00 | +0.86% | ¥1,629.00 | ¥1,657.00 | ¥1,629.00 | 47.10K |
| 2026-08-04 | ¥1,621.00 | +0.50% | ¥1,623.00 | ¥1,640.00 | ¥1,607.00 | 42.70K |
| 2026-08-03 | ¥1,613.00 | +0.06% | ¥1,604.00 | ¥1,625.00 | ¥1,570.00 | 77.40K |
| 2026-07-31 | ¥1,612.00 | +2.35% | ¥1,614.00 | ¥1,629.00 | ¥1,590.00 | 86.30K |
| 2026-07-30 | ¥1,575.00 | +0.64% | ¥1,565.00 | ¥1,592.00 | ¥1,548.00 | 85.70K |
| 2026-07-29 | ¥1,565.00 | -0.76% | ¥1,590.00 | ¥1,600.00 | ¥1,540.00 | 170.40K |
| 2026-07-28 | ¥1,577.00 | -3.19% | ¥1,630.00 | ¥1,631.00 | ¥1,567.00 | 164.60K |
| 2026-07-27 | ¥1,629.00 | +0.18% | ¥1,635.00 | ¥1,640.00 | ¥1,603.00 | 73.80K |
| 2026-07-24 | ¥1,626.00 | -1.45% | ¥1,650.00 | ¥1,653.00 | ¥1,603.00 | 85.00K |
| 2026-07-23 | ¥1,650.00 | 0.00% | ¥1,666.00 | ¥1,666.00 | ¥1,643.00 | 49.80K |
| 2026-07-22 | ¥1,650.00 | +0.06% | ¥1,673.00 | ¥1,686.00 | ¥1,648.00 | 62.70K |
| 2026-07-21 | ¥1,649.00 | +1.66% | ¥1,634.00 | ¥1,672.00 | ¥1,613.00 | 72.40K |
| 2026-07-17 | ¥1,622.00 | -3.62% | ¥1,683.00 | ¥1,687.00 | ¥1,596.00 | 206.00K |
| 2026-07-16 | ¥1,683.00 | -2.77% | ¥1,726.00 | ¥1,729.00 | ¥1,683.00 | 49.20K |
| 2026-07-15 | ¥1,731.00 | +0.06% | ¥1,737.00 | ¥1,742.00 | ¥1,699.00 | 137.00K |
| 2026-07-14 | ¥1,730.00 | +3.22% | ¥1,675.00 | ¥1,731.00 | ¥1,660.00 | 86.00K |
| 2026-07-13 | ¥1,676.00 | -3.51% | ¥1,743.00 | ¥1,764.00 | ¥1,664.00 | 155.50K |
| 2026-07-10 | ¥1,737.00 | +0.81% | ¥1,733.00 | ¥1,760.00 | ¥1,725.00 | 42.00K |
| 2026-07-09 | ¥1,723.00 | +1.17% | ¥1,709.00 | ¥1,733.00 | ¥1,703.00 | 35.10K |
| 2026-07-08 | ¥1,703.00 | -3.29% | ¥1,756.00 | ¥1,756.00 | ¥1,702.00 | 115.20K |
| 2026-07-07 | ¥1,761.00 | -1.51% | ¥1,800.00 | ¥1,808.00 | ¥1,739.00 | 73.70K |
| 2026-07-06 | ¥1,788.00 | -0.94% | ¥1,810.00 | ¥1,825.00 | ¥1,764.00 | 100.60K |
| 2026-07-03 | ¥1,805.00 | -0.06% | ¥1,802.00 | ¥1,805.00 | ¥1,740.00 | 115.40K |
| 2026-07-02 | ¥1,806.00 | -2.01% | ¥1,843.00 | ¥1,854.00 | ¥1,798.00 | 91.80K |
| 2026-07-01 | ¥1,843.00 | +0.27% | ¥1,838.00 | ¥1,865.00 | ¥1,824.00 | 67.50K |
| 2026-06-30 | ¥1,838.00 | -1.50% | ¥1,868.00 | ¥1,868.00 | ¥1,800.00 | 47.20K |
| 2026-06-29 | ¥1,866.00 | +2.36% | ¥1,837.00 | ¥1,866.00 | ¥1,780.00 | 60.10K |
| 2026-06-26 | ¥1,823.00 | -2.98% | ¥1,907.00 | ¥1,907.00 | ¥1,800.00 | 218.40K |
| 2026-06-25 | ¥1,879.00 | +0.32% | ¥1,900.00 | ¥1,923.00 | ¥1,837.00 | 77.50K |
| 2026-06-24 | ¥1,873.00 | -2.95% | ¥1,912.00 | ¥1,994.00 | ¥1,834.00 | 112.90K |
| 2026-06-23 | ¥1,930.00 | -4.46% | ¥2,020.00 | ¥2,048.00 | ¥1,930.00 | 82.80K |
| 2026-06-22 | ¥2,020.00 | -4.58% | ¥2,084.00 | ¥2,144.00 | ¥2,005.00 | 105.50K |
| 2026-06-19 | ¥2,117.00 | -1.26% | ¥2,143.00 | ¥2,219.00 | ¥2,045.00 | 195.60K |
| 2026-06-18 | ¥2,144.00 | +10.92% | ¥1,902.00 | ¥2,160.00 | ¥1,902.00 | 277.30K |
| 2026-06-17 | ¥1,933.00 | +4.26% | ¥1,827.00 | ¥1,936.00 | ¥1,820.00 | 105.00K |
| 2026-06-16 | ¥1,854.00 | +2.54% | ¥1,801.00 | ¥1,859.00 | ¥1,794.00 | 126.80K |
| 2026-06-15 | ¥1,808.00 | +1.86% | ¥1,807.00 | ¥1,865.00 | ¥1,794.00 | 147.20K |
| 2026-06-12 | ¥1,775.00 | 0.00% | ¥1,805.00 | ¥1,811.00 | ¥1,761.00 | 83.40K |
| 2026-06-11 | ¥1,775.00 | -1.66% | ¥1,770.00 | ¥1,794.00 | ¥1,674.00 | 161.40K |
| 2026-06-10 | ¥1,805.00 | -4.09% | ¥1,886.00 | ¥1,906.00 | ¥1,773.00 | 173.40K |
| 2026-06-09 | ¥1,882.00 | -7.75% | ¥2,089.00 | ¥2,094.00 | ¥1,829.00 | 269.20K |
| 2026-06-08 | ¥2,040.00 | -6.29% | ¥2,103.00 | ¥2,130.00 | ¥2,032.00 | 202.30K |
| 2026-06-05 | ¥2,177.00 | -7.60% | ¥2,306.00 | ¥2,344.00 | ¥2,151.00 | 188.40K |
| 2026-06-04 | ¥2,356.00 | -2.16% | ¥2,358.00 | ¥2,500.00 | ¥2,335.00 | 255.00K |
| 2026-06-03 | ¥2,408.00 | -4.44% | ¥2,470.00 | ¥2,555.00 | ¥2,282.00 | 428.60K |
| 2026-06-02 | ¥2,520.00 | +0.56% | ¥2,500.00 | ¥2,626.00 | ¥2,301.00 | 976.00K |
| 2026-06-01 | ¥2,506.00 | +24.93% | ¥2,056.00 | ¥2,506.00 | ¥2,056.00 | 623.00K |
| 2026-05-29 | ¥2,006.00 | +8.20% | ¥1,843.00 | ¥2,076.00 | ¥1,840.00 | 329.80K |
| 2026-05-28 | ¥1,854.00 | -0.48% | ¥1,886.00 | ¥2,045.00 | ¥1,831.00 | 314.30K |
| 2026-05-27 | ¥1,863.00 | +15.36% | ¥1,629.00 | ¥1,872.00 | ¥1,626.00 | 391.00K |
| 2026-05-26 | ¥1,615.00 | +1.25% | ¥1,610.00 | ¥1,623.00 | ¥1,599.00 | 36.60K |
| 2026-05-25 | ¥1,595.00 | +1.46% | ¥1,584.00 | ¥1,604.00 | ¥1,577.00 | 32.90K |