HEPHAIST CO.,LTD 6433
TSE · Japan · Producer Manufacturing
¥1,220.00-71.00 (-5.50%)
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 | ¥1,220.00 | -5.50% | ¥1,280.00 | ¥1,317.00 | ¥1,214.00 | 195.50K |
| 2026-10-01 | ¥1,291.00 | +0.78% | ¥1,279.00 | ¥1,320.00 | ¥1,241.00 | 183.20K |
| 2026-09-30 | ¥1,281.00 | -4.69% | ¥1,344.00 | ¥1,358.00 | ¥1,281.00 | 291.90K |
| 2026-09-29 | ¥1,344.00 | -6.01% | ¥1,427.00 | ¥1,464.00 | ¥1,330.00 | 510.50K |
| 2026-09-28 | ¥1,430.00 | +7.76% | ¥1,380.00 | ¥1,508.00 | ¥1,365.00 | 707.20K |
| 2026-09-25 | ¥1,327.00 | -2.21% | ¥1,348.00 | ¥1,398.00 | ¥1,311.00 | 192.80K |
| 2026-09-24 | ¥1,357.00 | +1.95% | ¥1,318.00 | ¥1,450.00 | ¥1,293.00 | 478.00K |
| 2026-09-18 | ¥1,331.00 | +0.45% | ¥1,303.00 | ¥1,400.00 | ¥1,263.00 | 838.90K |
| 2026-09-17 | ¥1,325.00 | +9.96% | ¥1,225.00 | ¥1,430.00 | ¥1,225.00 | 1.79M |
| 2026-09-16 | ¥1,205.00 | +3.08% | ¥1,169.00 | ¥1,216.00 | ¥1,137.00 | 59.00K |
| 2026-09-15 | ¥1,169.00 | -2.91% | ¥1,174.00 | ¥1,229.00 | ¥1,168.00 | 79.40K |
| 2026-09-14 | ¥1,204.00 | +7.02% | ¥1,118.00 | ¥1,322.00 | ¥1,100.00 | 538.30K |
| 2026-09-11 | ¥1,125.00 | -3.52% | ¥1,136.00 | ¥1,166.00 | ¥1,121.00 | 63.20K |
| 2026-09-10 | ¥1,166.00 | +1.39% | ¥1,150.00 | ¥1,197.00 | ¥1,150.00 | 48.10K |
| 2026-09-09 | ¥1,150.00 | +4.55% | ¥1,110.00 | ¥1,181.00 | ¥1,110.00 | 93.00K |
| 2026-09-08 | ¥1,100.00 | -0.90% | ¥1,109.00 | ¥1,148.00 | ¥1,100.00 | 50.10K |
| 2026-09-07 | ¥1,110.00 | +2.68% | ¥1,087.00 | ¥1,122.00 | ¥1,083.00 | 61.00K |
| 2026-09-04 | ¥1,081.00 | +1.22% | ¥1,098.00 | ¥1,110.00 | ¥1,077.00 | 38.60K |
| 2026-09-03 | ¥1,068.00 | -1.20% | ¥1,078.00 | ¥1,125.00 | ¥1,057.00 | 68.80K |
| 2026-09-02 | ¥1,081.00 | -4.84% | ¥1,076.00 | ¥1,130.00 | ¥1,076.00 | 45.80K |
| 2026-09-01 | ¥1,136.00 | -2.07% | ¥1,137.00 | ¥1,190.00 | ¥1,087.00 | 129.40K |
| 2026-08-31 | ¥1,160.00 | -3.41% | ¥1,196.00 | ¥1,201.00 | ¥1,151.00 | 160.60K |
| 2026-08-28 | ¥1,201.00 | +10.59% | ¥1,092.00 | ¥1,230.00 | ¥1,092.00 | 709.80K |
| 2026-08-27 | ¥1,086.00 | +5.03% | ¥1,045.00 | ¥1,088.00 | ¥1,035.00 | 103.80K |
| 2026-08-26 | ¥1,034.00 | -2.27% | ¥1,044.00 | ¥1,064.00 | ¥1,015.00 | 82.90K |
| 2026-08-25 | ¥1,058.00 | +1.54% | ¥1,042.00 | ¥1,078.00 | ¥1,032.00 | 79.90K |
| 2026-08-24 | ¥1,042.00 | +0.68% | ¥1,056.00 | ¥1,097.00 | ¥1,038.00 | 96.90K |
| 2026-08-21 | ¥1,035.00 | -1.90% | ¥1,042.00 | ¥1,144.00 | ¥1,015.00 | 479.60K |
| 2026-08-20 | ¥1,055.00 | +6.46% | ¥995.00 | ¥1,065.00 | ¥995.00 | 95.20K |
| 2026-08-19 | ¥991.00 | -4.62% | ¥1,007.00 | ¥1,039.00 | ¥987.00 | 64.30K |
| 2026-08-18 | ¥1,039.00 | +0.87% | ¥1,006.00 | ¥1,046.00 | ¥1,000.00 | 82.40K |
| 2026-08-17 | ¥1,030.00 | +1.58% | ¥1,008.00 | ¥1,062.00 | ¥994.00 | 105.60K |
| 2026-08-14 | ¥1,014.00 | +4.86% | ¥963.00 | ¥1,022.00 | ¥963.00 | 107.30K |
| 2026-08-13 | ¥967.00 | +1.47% | ¥953.00 | ¥996.00 | ¥952.00 | 81.40K |
| 2026-08-12 | ¥953.00 | -0.73% | ¥950.00 | ¥976.00 | ¥914.00 | 75.80K |
| 2026-08-10 | ¥960.00 | +1.59% | ¥904.00 | ¥979.00 | ¥901.00 | 97.10K |
| 2026-08-07 | ¥945.00 | -8.78% | ¥1,002.00 | ¥1,045.00 | ¥903.00 | 238.40K |
| 2026-08-06 | ¥1,036.00 | +7.47% | ¥1,008.00 | ¥1,098.00 | ¥984.00 | 502.10K |
| 2026-08-05 | ¥964.00 | +0.42% | ¥965.00 | ¥987.00 | ¥950.00 | 95.80K |
| 2026-08-04 | ¥960.00 | +5.73% | ¥900.00 | ¥960.00 | ¥897.00 | 73.60K |
| 2026-08-03 | ¥908.00 | +1.79% | ¥890.00 | ¥911.00 | ¥846.00 | 63.30K |
| 2026-07-31 | ¥892.00 | +6.32% | ¥860.00 | ¥908.00 | ¥859.00 | 92.20K |
| 2026-07-30 | ¥839.00 | +1.33% | ¥813.00 | ¥849.00 | ¥803.00 | 46.40K |
| 2026-07-29 | ¥828.00 | -1.90% | ¥855.00 | ¥858.00 | ¥805.00 | 121.30K |
| 2026-07-28 | ¥844.00 | -5.59% | ¥880.00 | ¥884.00 | ¥831.00 | 108.20K |
| 2026-07-27 | ¥894.00 | -7.64% | ¥968.00 | ¥980.00 | ¥885.00 | 175.50K |
| 2026-07-24 | ¥968.00 | -4.25% | ¥996.00 | ¥999.00 | ¥962.00 | 109.70K |
| 2026-07-23 | ¥1,011.00 | 0.00% | ¥1,011.00 | ¥1,018.00 | ¥997.00 | 67.50K |
| 2026-07-22 | ¥1,011.00 | -6.56% | ¥1,094.00 | ¥1,111.00 | ¥998.00 | 269.00K |
| 2026-07-21 | ¥1,082.00 | +8.31% | ¥999.00 | ¥1,138.00 | ¥999.00 | 437.50K |
| 2026-07-17 | ¥999.00 | -8.60% | ¥1,033.00 | ¥1,042.00 | ¥960.00 | 144.20K |
| 2026-07-16 | ¥1,093.00 | +0.92% | ¥1,080.00 | ¥1,183.00 | ¥1,054.00 | 328.10K |
| 2026-07-15 | ¥1,083.00 | +7.23% | ¥1,026.00 | ¥1,085.00 | ¥1,000.00 | 86.80K |
| 2026-07-14 | ¥1,010.00 | -1.17% | ¥1,039.00 | ¥1,040.00 | ¥998.00 | 71.60K |
| 2026-07-13 | ¥1,022.00 | -3.68% | ¥1,037.00 | ¥1,060.00 | ¥1,012.00 | 68.80K |
| 2026-07-10 | ¥1,061.00 | +5.89% | ¥1,003.00 | ¥1,091.00 | ¥1,003.00 | 138.50K |
| 2026-07-09 | ¥1,002.00 | +0.10% | ¥1,013.00 | ¥1,015.00 | ¥995.00 | 72.40K |
| 2026-07-08 | ¥1,001.00 | -4.76% | ¥1,040.00 | ¥1,058.00 | ¥996.00 | 105.30K |
| 2026-07-07 | ¥1,051.00 | -2.50% | ¥1,086.00 | ¥1,106.00 | ¥1,041.00 | 54.80K |
| 2026-07-06 | ¥1,078.00 | +0.37% | ¥1,104.00 | ¥1,148.00 | ¥1,069.00 | 97.80K |
| 2026-07-03 | ¥1,074.00 | +3.07% | ¥1,042.00 | ¥1,080.00 | ¥1,011.00 | 77.30K |
| 2026-07-02 | ¥1,042.00 | -0.76% | ¥1,035.00 | ¥1,067.00 | ¥1,031.00 | 66.70K |
| 2026-07-01 | ¥1,050.00 | -1.04% | ¥1,060.00 | ¥1,085.00 | ¥1,035.00 | 86.70K |
| 2026-06-30 | ¥1,061.00 | -2.66% | ¥1,104.00 | ¥1,106.00 | ¥1,044.00 | 83.40K |
| 2026-06-29 | ¥1,090.00 | -0.46% | ¥1,133.00 | ¥1,136.00 | ¥1,071.00 | 93.90K |
| 2026-06-26 | ¥1,095.00 | -4.95% | ¥1,130.00 | ¥1,138.00 | ¥1,070.00 | 175.40K |
| 2026-06-25 | ¥1,152.00 | -0.52% | ¥1,188.00 | ¥1,242.00 | ¥1,152.00 | 295.70K |
| 2026-06-24 | ¥1,158.00 | -6.23% | ¥1,205.00 | ¥1,234.00 | ¥1,151.00 | 218.60K |
| 2026-06-23 | ¥1,235.00 | -14.30% | ¥1,415.00 | ¥1,462.00 | ¥1,203.00 | 981.40K |
| 2026-06-22 | ¥1,441.00 | +26.29% | ¥1,370.00 | ¥1,441.00 | ¥1,337.00 | 489.70K |
| 2026-06-19 | ¥1,141.00 | -1.64% | ¥1,160.00 | ¥1,180.00 | ¥1,114.00 | 147.30K |
| 2026-06-18 | ¥1,160.00 | +11.86% | ¥1,015.00 | ¥1,196.00 | ¥1,015.00 | 323.50K |
| 2026-06-17 | ¥1,037.00 | +3.18% | ¥998.00 | ¥1,080.00 | ¥989.00 | 159.00K |
| 2026-06-16 | ¥1,005.00 | +0.60% | ¥1,038.00 | ¥1,050.00 | ¥998.00 | 140.80K |
| 2026-06-15 | ¥999.00 | -2.06% | ¥1,050.00 | ¥1,059.00 | ¥987.00 | 156.90K |
| 2026-06-12 | ¥1,020.00 | +1.59% | ¥1,034.00 | ¥1,100.00 | ¥979.00 | 262.60K |
| 2026-06-11 | ¥1,004.00 | -3.28% | ¥1,018.00 | ¥1,065.00 | ¥989.00 | 200.90K |
| 2026-06-10 | ¥1,038.00 | -6.99% | ¥1,095.00 | ¥1,156.00 | ¥1,022.00 | 225.60K |
| 2026-06-09 | ¥1,116.00 | -1.67% | ¥1,165.00 | ¥1,166.00 | ¥1,081.00 | 190.30K |
| 2026-06-08 | ¥1,135.00 | -5.02% | ¥1,123.00 | ¥1,179.00 | ¥1,035.00 | 259.30K |
| 2026-06-05 | ¥1,195.00 | +2.22% | ¥1,181.00 | ¥1,261.00 | ¥1,179.00 | 137.50K |
| 2026-06-04 | ¥1,169.00 | +2.54% | ¥1,180.00 | ¥1,270.00 | ¥1,151.00 | 226.40K |
| 2026-06-03 | ¥1,140.00 | -6.56% | ¥1,220.00 | ¥1,255.00 | ¥1,140.00 | 306.00K |
| 2026-06-02 | ¥1,220.00 | -5.28% | ¥1,300.00 | ¥1,300.00 | ¥1,202.00 | 167.50K |
| 2026-06-01 | ¥1,288.00 | -7.00% | ¥1,366.00 | ¥1,366.00 | ¥1,260.00 | 234.50K |
| 2026-05-29 | ¥1,385.00 | -5.01% | ¥1,455.00 | ¥1,471.00 | ¥1,383.00 | 134.00K |
| 2026-05-28 | ¥1,458.00 | -0.14% | ¥1,490.00 | ¥1,490.00 | ¥1,420.00 | 126.10K |
| 2026-05-27 | ¥1,460.00 | -3.95% | ¥1,532.00 | ¥1,550.00 | ¥1,453.00 | 203.60K |
| 2026-05-26 | ¥1,520.00 | -2.63% | ¥1,583.00 | ¥1,600.00 | ¥1,487.00 | 179.90K |
| 2026-05-25 | ¥1,561.00 | +3.86% | ¥1,583.00 | ¥1,690.00 | ¥1,530.00 | 573.90K |