Skip to main content
Hibiya Engineering, Ltd. (TYO:1982)
Japan flag Japan · Delayed Price · Currency is JPY
5,770.00
-430.00 (-6.94%)
At close: Mar 9, 2026

Hibiya Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,070.006,230.006,010.006,200.006,200.00-0.80%61,500
Mar 5, 20266,230.006,410.006,160.006,250.006,250.003.65%68,300
Mar 4, 20266,060.006,190.005,820.006,030.006,030.00-4.59%90,600
Mar 3, 20266,400.006,520.006,270.006,320.006,320.00-1.71%62,600
Mar 2, 20266,330.006,500.006,300.006,430.006,430.00-1.53%53,400
Feb 27, 20266,070.006,570.006,020.006,530.006,530.008.29%116,900
Feb 26, 20266,010.006,120.006,000.006,030.006,030.00-1.15%56,600
Feb 25, 20266,270.006,270.005,970.006,100.006,100.00-2.71%102,700
Feb 24, 20266,400.006,400.006,150.006,270.006,270.00-1.57%61,800
Feb 20, 20266,360.006,430.006,300.006,370.006,370.00-0.31%33,100
Feb 19, 20266,290.006,390.006,240.006,390.006,390.000.79%33,600
Feb 18, 20266,260.006,390.006,250.006,340.006,340.001.28%46,800
Feb 17, 20266,310.006,420.006,190.006,260.006,260.00-2.03%74,700
Feb 16, 20266,570.006,640.006,250.006,390.006,390.00-4.20%105,600
Feb 13, 20266,750.006,820.006,460.006,670.006,670.00-2.63%139,700
Feb 12, 20266,050.006,970.006,020.006,850.006,850.0014.74%251,900
Feb 10, 20265,420.006,270.005,420.005,970.005,970.0012.22%237,700
Feb 9, 20265,350.005,400.005,280.005,320.005,320.002.70%53,600
Feb 6, 20265,030.005,190.005,000.005,180.005,180.001.97%41,500
Feb 5, 20265,050.005,110.005,010.005,080.005,080.001.60%30,500
Feb 4, 20265,060.005,060.004,965.005,000.005,000.00-1.19%29,700
Feb 3, 20264,885.005,110.004,865.005,060.005,060.005.09%53,100
Feb 2, 20264,880.004,915.004,815.004,815.004,815.000.10%29,100
Jan 30, 20264,825.004,835.004,750.004,810.004,810.00-0.31%28,500
Jan 29, 20264,825.004,850.004,740.004,825.004,825.00-0.52%26,700
Jan 28, 20264,925.004,925.004,830.004,850.004,850.00-2.32%22,500
Jan 27, 20264,995.004,995.004,930.004,965.004,965.00-1.10%19,500
Jan 26, 20265,050.005,090.005,000.005,020.005,020.00-2.14%22,700
Jan 23, 20265,150.005,210.005,110.005,130.005,130.000.79%23,400
Jan 22, 20265,100.005,130.005,050.005,090.005,090.000.59%28,900
Jan 21, 20265,090.005,130.005,040.005,060.005,060.00-2.13%30,700
Jan 20, 20265,280.005,280.005,130.005,170.005,170.00-2.08%26,700
Jan 19, 20265,260.005,350.005,250.005,280.005,280.000.57%26,000
Jan 16, 20265,150.005,270.005,140.005,250.005,250.001.94%30,200
Jan 15, 20265,140.005,200.005,130.005,150.005,150.00-26,400
Jan 14, 20265,110.005,160.005,110.005,150.005,150.001.18%18,500
Jan 13, 20265,130.005,160.005,030.005,090.005,090.001.90%29,000
Jan 9, 20264,950.005,000.004,915.004,995.004,995.001.22%22,500
Jan 8, 20264,900.004,970.004,875.004,935.004,935.000.30%35,600
Jan 7, 20264,985.005,000.004,880.004,920.004,920.00-2.38%48,200
Jan 6, 20264,900.005,080.004,890.005,040.005,040.004.24%43,700
Jan 5, 20264,795.004,865.004,795.004,835.004,835.001.26%40,300
Dec 30, 20254,770.004,825.004,740.004,775.004,775.00-28,700
Dec 29, 20254,795.004,855.004,750.004,775.004,775.000.32%43,400
Dec 26, 20254,805.004,860.004,740.004,760.004,760.00-0.94%32,300
Dec 25, 20254,685.004,810.004,680.004,805.004,805.002.78%51,000
Dec 24, 20254,680.004,750.004,660.004,675.004,675.000.65%27,600
Dec 23, 20254,645.004,695.004,620.004,645.004,645.00-36,800
Dec 22, 20254,730.004,745.004,605.004,645.004,645.00-1.28%37,300
Dec 19, 20254,565.004,735.004,565.004,705.004,705.003.07%40,400
Dec 18, 20254,570.004,615.004,550.004,565.004,565.000.22%21,200
Dec 17, 20254,590.004,610.004,525.004,555.004,555.00-26,000
Dec 16, 20254,540.004,580.004,475.004,555.004,555.00-51,400
Dec 15, 20254,555.004,605.004,490.004,555.004,555.00-33,800
Dec 12, 20254,510.004,570.004,490.004,555.004,555.003.29%34,000
Dec 11, 20254,490.004,515.004,405.004,410.004,410.00-2.22%12,700
Dec 10, 20254,385.004,510.004,360.004,510.004,510.002.38%36,600
Dec 9, 20254,515.004,555.004,385.004,405.004,405.00-2.76%30,600
Dec 8, 20254,540.004,565.004,490.004,530.004,530.000.55%21,500
Dec 5, 20254,515.004,575.004,470.004,505.004,505.00-40,200
Dec 4, 20254,495.004,550.004,460.004,505.004,505.00-0.33%30,600
Dec 3, 20254,595.004,595.004,520.004,520.004,520.00-2.06%23,700
Dec 2, 20254,620.004,645.004,570.004,615.004,615.000.22%25,400
Dec 1, 20254,800.004,800.004,575.004,605.004,605.00-4.06%32,100
Nov 28, 20254,740.004,840.004,720.004,800.004,800.001.05%19,900
Nov 27, 20254,750.004,845.004,750.004,750.004,750.000.85%37,500
Nov 26, 20254,610.004,710.004,610.004,710.004,710.002.17%25,600
Nov 25, 20254,630.004,650.004,580.004,610.004,610.000.55%17,700
Nov 21, 20254,585.004,635.004,560.004,585.004,585.000.22%28,600
Nov 20, 20254,580.004,615.004,535.004,575.004,575.001.44%33,400
Nov 19, 20254,385.004,550.004,385.004,510.004,510.002.85%39,600
Nov 18, 20254,490.004,510.004,330.004,385.004,385.00-2.34%26,600
Nov 17, 20254,375.004,490.004,355.004,490.004,490.003.46%32,700
Nov 14, 20254,455.004,485.004,310.004,340.004,340.00-1.48%42,400
Nov 13, 20254,300.004,450.004,300.004,405.004,405.001.61%58,500
Nov 12, 20254,270.004,440.004,250.004,335.004,335.000.93%60,500
Nov 11, 20254,475.004,525.004,195.004,295.004,295.00-3.91%110,200
Nov 10, 20254,505.004,550.004,470.004,470.004,470.00-0.33%28,000
Nov 7, 20254,450.004,485.004,385.004,485.004,485.000.79%33,600
Nov 6, 20254,365.004,490.004,365.004,450.004,450.002.18%28,500
Nov 5, 20254,370.004,390.004,210.004,355.004,355.00-1.47%46,800
Nov 4, 20254,560.004,585.004,420.004,420.004,420.00-2.64%48,300
Oct 31, 20254,625.004,715.004,510.004,540.004,540.00-2.89%61,600
Oct 30, 20254,445.004,715.004,445.004,675.004,675.005.17%179,900
Oct 29, 20254,365.004,555.004,350.004,445.004,445.003.25%63,500
Oct 28, 20254,505.004,505.004,265.004,305.004,305.00-4.65%42,000
Oct 27, 20254,430.004,530.004,395.004,515.004,515.003.32%34,100
Oct 24, 20254,400.004,410.004,330.004,370.004,370.00-0.34%18,700
Oct 23, 20254,335.004,405.004,335.004,385.004,385.000.34%20,300
Oct 22, 20254,290.004,370.004,275.004,370.004,370.002.46%17,800
Oct 21, 20254,320.004,360.004,250.004,265.004,265.00-1.16%25,300
Oct 20, 20254,310.004,335.004,290.004,315.004,315.001.77%25,800
Oct 17, 20254,235.004,285.004,200.004,240.004,240.00-0.24%28,300
Oct 16, 20254,245.004,300.004,215.004,250.004,250.00-0.93%26,100
Oct 15, 20254,215.004,355.004,215.004,290.004,290.002.02%27,800
Oct 14, 20254,120.004,240.004,120.004,205.004,205.000.36%43,300
Oct 10, 20254,190.004,220.004,135.004,190.004,190.00-1.41%49,100
Oct 9, 20254,315.004,335.004,200.004,250.004,250.00-0.82%33,300
Oct 8, 20254,330.004,345.004,265.004,285.004,285.00-0.70%32,600
Oct 7, 20254,360.004,360.004,280.004,315.004,315.00-1.60%28,500