Skip to main content
Hibiya Engineering, Ltd. (TYO:1982)
Japan flag Japan · Delayed Price · Currency is JPY
3,100.00
+219.00 (7.60%)
Apr 28, 2026, 3:30 PM JST

Hibiya Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,912.003,100.002,912.003,100.003,100.007.60%256,000
Apr 27, 20262,832.002,881.002,785.002,881.002,881.001.55%63,200
Apr 24, 20262,842.002,850.002,790.002,837.002,837.00-0.91%61,300
Apr 23, 20262,829.002,865.002,788.002,863.002,863.00-0.31%64,200
Apr 22, 20262,899.002,909.002,851.002,872.002,872.00-0.10%73,300
Apr 21, 20262,888.002,904.002,861.002,875.002,875.00-0.45%61,500
Apr 20, 20262,944.002,992.002,866.002,888.002,888.00-0.21%98,200
Apr 17, 20262,949.002,994.002,845.002,894.002,894.00-3.34%106,000
Apr 16, 20263,055.003,085.002,958.002,994.002,994.00-1.02%95,300
Apr 15, 20263,095.003,175.003,010.003,025.003,025.00-1.47%90,300
Apr 14, 20263,070.003,110.003,050.003,070.003,070.000.99%78,400
Apr 13, 20263,095.003,145.003,020.003,040.003,040.00-1.30%84,600
Apr 10, 20263,140.003,175.003,070.003,080.003,080.00-0.81%106,600
Apr 9, 20263,030.003,115.003,030.003,105.003,105.004.33%155,700
Apr 8, 20262,982.002,986.002,924.002,976.002,976.005.08%100,800
Apr 7, 20262,833.002,859.002,776.002,832.002,832.001.03%76,200
Apr 6, 20262,840.002,862.002,803.002,803.002,803.00-1.72%43,700
Apr 3, 20262,860.002,895.002,842.002,852.002,852.000.18%60,100
Apr 2, 20262,875.002,922.002,816.002,847.002,847.00-0.73%57,400
Apr 1, 20262,849.002,868.002,769.002,868.002,868.006.26%90,000
Mar 31, 20262,726.002,786.002,677.002,699.002,699.00-3.19%152,400
Mar 30, 20262,675.002,837.002,675.002,788.002,788.00-4.36%122,900
Mar 27, 20262,900.002,920.002,870.002,915.002,875.001.04%82,200
Mar 26, 20262,950.002,950.002,850.002,885.002,845.41-1.54%54,000
Mar 25, 20262,925.002,980.002,925.002,930.002,889.793.17%98,200
Mar 24, 20262,860.002,870.002,795.002,840.002,801.032.71%64,600
Mar 23, 20262,850.002,855.002,740.002,765.002,727.06-5.95%141,400
Mar 19, 20262,970.003,010.002,925.002,940.002,899.66-3.76%114,000
Mar 18, 20262,995.003,080.002,995.003,055.003,013.083.74%94,200
Mar 17, 20262,940.002,990.002,930.002,945.002,904.591.90%102,200
Mar 16, 20262,900.002,950.002,845.002,890.002,850.34-1.37%129,600
Mar 13, 20262,860.002,995.002,860.002,930.002,889.79-0.85%115,200
Mar 12, 20262,970.003,010.002,950.002,955.002,914.45-2.96%86,000
Mar 11, 20263,100.003,105.003,045.003,045.003,003.22-0.33%104,800
Mar 10, 20262,935.003,055.002,925.003,055.003,013.085.89%136,000
Mar 9, 20262,850.002,955.002,770.002,885.002,845.41-6.94%158,800
Mar 6, 20263,035.003,115.003,005.003,100.003,057.46-0.80%123,000
Mar 5, 20263,115.003,205.003,080.003,125.003,082.123.65%136,600
Mar 4, 20263,030.003,095.002,910.003,015.002,973.63-4.59%181,200
Mar 3, 20263,200.003,260.003,135.003,160.003,116.64-1.71%125,200
Mar 2, 20263,165.003,250.003,150.003,215.003,170.88-1.53%106,800
Feb 27, 20263,035.003,285.003,010.003,265.003,220.208.29%233,800
Feb 26, 20263,005.003,060.003,000.003,015.002,973.63-1.15%113,200
Feb 25, 20263,135.003,135.002,985.003,050.003,008.15-2.71%205,400
Feb 24, 20263,200.003,200.003,075.003,135.003,091.98-1.57%123,600
Feb 20, 20263,180.003,215.003,150.003,185.003,141.30-0.31%66,200
Feb 19, 20263,145.003,195.003,120.003,195.003,151.160.79%67,200
Feb 18, 20263,130.003,195.003,125.003,170.003,126.501.28%93,600
Feb 17, 20263,155.003,210.003,095.003,130.003,087.05-2.03%149,400
Feb 16, 20263,285.003,320.003,125.003,195.003,151.16-4.20%211,200
Feb 13, 20263,375.003,410.003,230.003,335.003,289.24-2.63%279,400
Feb 12, 20263,025.003,485.003,010.003,425.003,378.0014.74%503,800
Feb 10, 20262,710.003,135.002,710.002,985.002,944.0412.22%475,400
Feb 9, 20262,675.002,700.002,640.002,660.002,623.502.70%107,200
Feb 6, 20262,515.002,595.002,500.002,590.002,554.461.97%83,000
Feb 5, 20262,525.002,555.002,505.002,540.002,505.151.60%61,000
Feb 4, 20262,530.002,530.002,482.502,500.002,465.69-1.19%59,400
Feb 3, 20262,442.502,555.002,432.502,530.002,495.285.09%106,200
Feb 2, 20262,440.002,457.502,407.502,407.502,374.460.10%58,200
Jan 30, 20262,412.502,417.502,375.002,405.002,372.00-0.31%57,000
Jan 29, 20262,412.502,425.002,370.002,412.502,379.40-0.52%53,400
Jan 28, 20262,462.502,462.502,415.002,425.002,391.72-2.32%45,000
Jan 27, 20262,497.502,497.502,465.002,482.502,448.43-1.10%39,000
Jan 26, 20262,525.002,545.002,500.002,510.002,475.56-2.14%45,400
Jan 23, 20262,575.002,605.002,555.002,565.002,529.800.79%46,800
Jan 22, 20262,550.002,565.002,525.002,545.002,510.080.59%57,800
Jan 21, 20262,545.002,565.002,520.002,530.002,495.28-2.13%61,400
Jan 20, 20262,640.002,640.002,565.002,585.002,549.53-2.08%53,400
Jan 19, 20262,630.002,675.002,625.002,640.002,603.770.57%52,000
Jan 16, 20262,575.002,635.002,570.002,625.002,588.981.94%60,400
Jan 15, 20262,570.002,600.002,565.002,575.002,539.67-52,800
Jan 14, 20262,555.002,580.002,555.002,575.002,539.671.18%37,000
Jan 13, 20262,565.002,580.002,515.002,545.002,510.081.90%58,000
Jan 9, 20262,475.002,500.002,457.502,497.502,463.231.22%45,000
Jan 8, 20262,450.002,485.002,437.502,467.502,433.640.30%71,200
Jan 7, 20262,492.502,500.002,440.002,460.002,426.24-2.38%96,400
Jan 6, 20262,450.002,540.002,445.002,520.002,485.424.24%87,400
Jan 5, 20262,397.502,432.502,397.502,417.502,384.331.26%80,600
Dec 30, 20252,385.002,412.502,370.002,387.502,354.74-57,400
Dec 29, 20252,397.502,427.502,375.002,387.502,354.740.32%86,800
Dec 26, 20252,402.502,430.002,370.002,380.002,347.34-0.94%64,600
Dec 25, 20252,342.502,405.002,340.002,402.502,369.532.78%102,000
Dec 24, 20252,340.002,375.002,330.002,337.502,305.420.65%55,200
Dec 23, 20252,322.502,347.502,310.002,322.502,290.63-73,600
Dec 22, 20252,365.002,372.502,302.502,322.502,290.63-1.28%74,600
Dec 19, 20252,282.502,367.502,282.502,352.502,320.223.07%80,800
Dec 18, 20252,285.002,307.502,275.002,282.502,251.180.22%42,400
Dec 17, 20252,295.002,305.002,262.502,277.502,246.25-52,000
Dec 16, 20252,270.002,290.002,237.502,277.502,246.25-102,800
Dec 15, 20252,277.502,302.502,245.002,277.502,246.25-67,600
Dec 12, 20252,255.002,285.002,245.002,277.502,246.253.29%68,000
Dec 11, 20252,245.002,257.502,202.502,205.002,174.74-2.22%25,400
Dec 10, 20252,192.502,255.002,180.002,255.002,224.062.38%73,200
Dec 9, 20252,257.502,277.502,192.502,202.502,172.28-2.76%61,200
Dec 8, 20252,270.002,282.502,245.002,265.002,233.920.55%43,000
Dec 5, 20252,257.502,287.502,235.002,252.502,221.59-80,400
Dec 4, 20252,247.502,275.002,230.002,252.502,221.59-0.33%61,200
Dec 3, 20252,297.502,297.502,260.002,260.002,228.99-2.06%47,400
Dec 2, 20252,310.002,322.502,285.002,307.502,275.840.22%50,800
Dec 1, 20252,400.002,400.002,287.502,302.502,270.90-4.06%64,200