Hisaka Works,Ltd. 6247
TSE · Japan · Producer Manufacturing
¥1,632.00-26.00 (-1.57%)
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 | ¥1,632.00 | -1.57% | ¥1,631.00 | ¥1,646.00 | ¥1,622.00 | 58.40K |
| 2026-10-01 | ¥1,658.00 | +0.85% | ¥1,644.00 | ¥1,667.00 | ¥1,635.00 | 43.90K |
| 2026-09-30 | ¥1,644.00 | -0.24% | ¥1,646.00 | ¥1,661.00 | ¥1,638.00 | 67.00K |
| 2026-09-29 | ¥1,648.00 | -4.30% | ¥1,698.00 | ¥1,703.00 | ¥1,648.00 | 69.70K |
| 2026-09-28 | ¥1,722.00 | +0.23% | ¥1,736.00 | ¥1,749.00 | ¥1,720.00 | 71.70K |
| 2026-09-25 | ¥1,718.00 | -0.12% | ¥1,721.00 | ¥1,723.00 | ¥1,705.00 | 62.40K |
| 2026-09-24 | ¥1,720.00 | +0.06% | ¥1,720.00 | ¥1,742.00 | ¥1,704.00 | 64.00K |
| 2026-09-18 | ¥1,719.00 | -2.22% | ¥1,759.00 | ¥1,759.00 | ¥1,710.00 | 91.70K |
| 2026-09-17 | ¥1,758.00 | +1.68% | ¥1,740.00 | ¥1,758.00 | ¥1,732.00 | 46.10K |
| 2026-09-16 | ¥1,729.00 | +0.82% | ¥1,732.00 | ¥1,746.00 | ¥1,708.00 | 30.00K |
| 2026-09-15 | ¥1,715.00 | +4.83% | ¥1,628.00 | ¥1,722.00 | ¥1,627.00 | 79.90K |
| 2026-09-14 | ¥1,636.00 | -1.51% | ¥1,657.00 | ¥1,664.00 | ¥1,620.00 | 83.10K |
| 2026-09-11 | ¥1,661.00 | -2.06% | ¥1,650.00 | ¥1,678.00 | ¥1,644.00 | 109.10K |
| 2026-09-10 | ¥1,696.00 | -1.17% | ¥1,697.00 | ¥1,709.00 | ¥1,675.00 | 89.70K |
| 2026-09-09 | ¥1,716.00 | +1.72% | ¥1,662.00 | ¥1,719.00 | ¥1,660.00 | 70.70K |
| 2026-09-08 | ¥1,687.00 | -2.15% | ¥1,700.00 | ¥1,707.00 | ¥1,687.00 | 44.60K |
| 2026-09-07 | ¥1,724.00 | +1.41% | ¥1,700.00 | ¥1,727.00 | ¥1,695.00 | 53.70K |
| 2026-09-04 | ¥1,700.00 | -2.75% | ¥1,745.00 | ¥1,755.00 | ¥1,698.00 | 66.70K |
| 2026-09-03 | ¥1,748.00 | +0.40% | ¥1,735.00 | ¥1,751.00 | ¥1,720.00 | 97.20K |
| 2026-09-02 | ¥1,741.00 | -4.55% | ¥1,785.00 | ¥1,803.00 | ¥1,741.00 | 65.50K |
| 2026-09-01 | ¥1,824.00 | +0.27% | ¥1,804.00 | ¥1,838.00 | ¥1,804.00 | 27.00K |
| 2026-08-31 | ¥1,819.00 | +1.45% | ¥1,770.00 | ¥1,834.00 | ¥1,765.00 | 35.20K |
| 2026-08-28 | ¥1,793.00 | -0.77% | ¥1,807.00 | ¥1,824.00 | ¥1,790.00 | 36.70K |
| 2026-08-27 | ¥1,807.00 | -0.17% | ¥1,820.00 | ¥1,841.00 | ¥1,798.00 | 51.50K |
| 2026-08-26 | ¥1,810.00 | +1.74% | ¥1,764.00 | ¥1,827.00 | ¥1,764.00 | 43.30K |
| 2026-08-25 | ¥1,779.00 | +0.91% | ¥1,777.00 | ¥1,799.00 | ¥1,765.00 | 38.60K |
| 2026-08-24 | ¥1,763.00 | +2.80% | ¥1,737.00 | ¥1,785.00 | ¥1,716.00 | 65.00K |
| 2026-08-21 | ¥1,715.00 | +0.88% | ¥1,700.00 | ¥1,725.00 | ¥1,675.00 | 37.30K |
| 2026-08-20 | ¥1,700.00 | +1.31% | ¥1,679.00 | ¥1,710.00 | ¥1,679.00 | 31.90K |
| 2026-08-19 | ¥1,678.00 | -4.55% | ¥1,732.00 | ¥1,738.00 | ¥1,676.00 | 37.80K |
| 2026-08-18 | ¥1,758.00 | -1.57% | ¥1,771.00 | ¥1,794.00 | ¥1,758.00 | 26.50K |
| 2026-08-17 | ¥1,786.00 | -0.78% | ¥1,799.00 | ¥1,819.00 | ¥1,777.00 | 39.40K |
| 2026-08-14 | ¥1,800.00 | +3.27% | ¥1,737.00 | ¥1,810.00 | ¥1,737.00 | 87.70K |
| 2026-08-13 | ¥1,743.00 | +0.75% | ¥1,745.00 | ¥1,761.00 | ¥1,718.00 | 54.50K |
| 2026-08-12 | ¥1,730.00 | +2.61% | ¥1,698.00 | ¥1,750.00 | ¥1,681.00 | 64.90K |
| 2026-08-10 | ¥1,686.00 | -3.38% | ¥1,756.00 | ¥1,761.00 | ¥1,672.00 | 84.20K |
| 2026-08-07 | ¥1,745.00 | -0.85% | ¥1,737.00 | ¥1,872.00 | ¥1,719.00 | 106.70K |
| 2026-08-06 | ¥1,760.00 | +1.73% | ¥1,701.00 | ¥1,774.00 | ¥1,701.00 | 40.00K |
| 2026-08-05 | ¥1,730.00 | +4.98% | ¥1,667.00 | ¥1,741.00 | ¥1,663.00 | 64.90K |
| 2026-08-04 | ¥1,648.00 | +1.98% | ¥1,624.00 | ¥1,660.00 | ¥1,618.00 | 69.80K |
| 2026-08-03 | ¥1,616.00 | +1.19% | ¥1,597.00 | ¥1,620.00 | ¥1,565.00 | 70.80K |
| 2026-07-31 | ¥1,597.00 | -0.13% | ¥1,639.00 | ¥1,639.00 | ¥1,590.00 | 73.50K |
| 2026-07-30 | ¥1,599.00 | +0.31% | ¥1,578.00 | ¥1,606.00 | ¥1,561.00 | 63.30K |
| 2026-07-29 | ¥1,594.00 | -2.51% | ¥1,635.00 | ¥1,644.00 | ¥1,558.00 | 115.10K |
| 2026-07-28 | ¥1,635.00 | -3.88% | ¥1,686.00 | ¥1,701.00 | ¥1,627.00 | 43.90K |
| 2026-07-27 | ¥1,701.00 | +1.61% | ¥1,679.00 | ¥1,712.00 | ¥1,658.00 | 34.40K |
| 2026-07-24 | ¥1,674.00 | +0.36% | ¥1,664.00 | ¥1,684.00 | ¥1,656.00 | 37.20K |
| 2026-07-23 | ¥1,668.00 | +0.97% | ¥1,667.00 | ¥1,679.00 | ¥1,653.00 | 39.40K |
| 2026-07-22 | ¥1,652.00 | -0.24% | ¥1,687.00 | ¥1,708.00 | ¥1,652.00 | 64.40K |
| 2026-07-21 | ¥1,656.00 | +1.97% | ¥1,632.00 | ¥1,673.00 | ¥1,625.00 | 45.10K |
| 2026-07-17 | ¥1,624.00 | -2.17% | ¥1,660.00 | ¥1,669.00 | ¥1,610.00 | 49.10K |
| 2026-07-16 | ¥1,660.00 | -2.87% | ¥1,692.00 | ¥1,700.00 | ¥1,660.00 | 33.90K |
| 2026-07-15 | ¥1,709.00 | +0.89% | ¥1,700.00 | ¥1,726.00 | ¥1,687.00 | 42.50K |
| 2026-07-14 | ¥1,694.00 | +0.24% | ¥1,698.00 | ¥1,710.00 | ¥1,665.00 | 30.40K |
| 2026-07-13 | ¥1,690.00 | -1.92% | ¥1,741.00 | ¥1,776.00 | ¥1,690.00 | 45.80K |
| 2026-07-10 | ¥1,723.00 | -0.29% | ¥1,723.00 | ¥1,769.00 | ¥1,711.00 | 42.00K |
| 2026-07-09 | ¥1,728.00 | +0.23% | ¥1,736.00 | ¥1,745.00 | ¥1,708.00 | 33.60K |
| 2026-07-08 | ¥1,724.00 | -2.05% | ¥1,748.00 | ¥1,769.00 | ¥1,706.00 | 44.20K |
| 2026-07-07 | ¥1,760.00 | -1.95% | ¥1,795.00 | ¥1,836.00 | ¥1,760.00 | 23.60K |
| 2026-07-06 | ¥1,795.00 | -0.44% | ¥1,785.00 | ¥1,811.00 | ¥1,768.00 | 30.30K |
| 2026-07-03 | ¥1,803.00 | +0.22% | ¥1,815.00 | ¥1,817.00 | ¥1,761.00 | 48.50K |
| 2026-07-02 | ¥1,799.00 | +2.10% | ¥1,766.00 | ¥1,819.00 | ¥1,761.00 | 57.50K |
| 2026-07-01 | ¥1,762.00 | +2.38% | ¥1,747.00 | ¥1,787.00 | ¥1,736.00 | 37.70K |
| 2026-06-30 | ¥1,721.00 | -0.75% | ¥1,701.00 | ¥1,738.00 | ¥1,701.00 | 42.90K |
| 2026-06-29 | ¥1,734.00 | -1.08% | ¥1,789.00 | ¥1,795.00 | ¥1,655.00 | 108.40K |
| 2026-06-26 | ¥1,753.00 | -1.30% | ¥1,777.00 | ¥1,791.00 | ¥1,746.00 | 79.00K |
| 2026-06-25 | ¥1,776.00 | +1.60% | ¥1,788.00 | ¥1,788.00 | ¥1,754.00 | 52.90K |
| 2026-06-24 | ¥1,748.00 | +0.46% | ¥1,746.00 | ¥1,777.00 | ¥1,739.00 | 42.20K |
| 2026-06-23 | ¥1,740.00 | -1.14% | ¥1,758.00 | ¥1,773.00 | ¥1,720.00 | 49.90K |
| 2026-06-22 | ¥1,760.00 | +2.50% | ¥1,701.00 | ¥1,760.00 | ¥1,696.00 | 60.60K |
| 2026-06-19 | ¥1,717.00 | -0.98% | ¥1,738.00 | ¥1,770.00 | ¥1,686.00 | 61.70K |
| 2026-06-18 | ¥1,734.00 | +1.70% | ¥1,706.00 | ¥1,785.00 | ¥1,699.00 | 108.00K |
| 2026-06-17 | ¥1,705.00 | +5.18% | ¥1,630.00 | ¥1,749.00 | ¥1,626.00 | 119.60K |
| 2026-06-16 | ¥1,621.00 | +0.81% | ¥1,619.00 | ¥1,632.00 | ¥1,591.00 | 32.80K |
| 2026-06-15 | ¥1,608.00 | +2.23% | ¥1,580.00 | ¥1,620.00 | ¥1,580.00 | 47.50K |
| 2026-06-12 | ¥1,573.00 | +1.03% | ¥1,580.00 | ¥1,595.00 | ¥1,564.00 | 66.20K |
| 2026-06-11 | ¥1,557.00 | -3.05% | ¥1,604.00 | ¥1,605.00 | ¥1,530.00 | 77.10K |
| 2026-06-10 | ¥1,606.00 | -2.43% | ¥1,643.00 | ¥1,644.00 | ¥1,599.00 | 61.10K |
| 2026-06-09 | ¥1,646.00 | +5.58% | ¥1,574.00 | ¥1,647.00 | ¥1,574.00 | 127.80K |
| 2026-06-08 | ¥1,559.00 | -2.74% | ¥1,580.00 | ¥1,602.00 | ¥1,515.00 | 101.60K |
| 2026-06-05 | ¥1,603.00 | -1.96% | ¥1,628.00 | ¥1,639.00 | ¥1,566.00 | 185.00K |
| 2026-06-04 | ¥1,635.00 | +12.76% | ¥1,461.00 | ¥1,655.00 | ¥1,461.00 | 302.40K |
| 2026-06-03 | ¥1,450.00 | +1.19% | ¥1,427.00 | ¥1,465.00 | ¥1,427.00 | 83.40K |
| 2026-06-02 | ¥1,433.00 | +1.13% | ¥1,391.00 | ¥1,453.00 | ¥1,367.00 | 132.20K |
| 2026-06-01 | ¥1,417.00 | +1.14% | ¥1,390.00 | ¥1,425.00 | ¥1,371.00 | 136.80K |
| 2026-05-29 | ¥1,401.00 | -0.99% | ¥1,435.00 | ¥1,435.00 | ¥1,401.00 | 93.40K |
| 2026-05-28 | ¥1,415.00 | +0.50% | ¥1,410.00 | ¥1,417.00 | ¥1,390.00 | 58.80K |
| 2026-05-27 | ¥1,408.00 | -0.14% | ¥1,407.00 | ¥1,415.00 | ¥1,383.00 | 117.50K |
| 2026-05-26 | ¥1,410.00 | +0.28% | ¥1,405.00 | ¥1,415.00 | ¥1,391.00 | 41.40K |
| 2026-05-25 | ¥1,406.00 | +0.93% | ¥1,400.00 | ¥1,410.00 | ¥1,387.00 | 64.30K |