Hiramatsu Inc. (TYO:2764)
Japan
· Delayed Price · Currency is JPY 151.00
-1.00 (-0.66%)
Apr 30, 2026, 9:14 AM JST
Hiramatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | -1.30% | 136,800 |
| Apr 27, 2026 | 150.00 | 154.00 | 147.00 | 154.00 | 154.00 | 2.67% | 224,100 |
| Apr 24, 2026 | 148.00 | 152.00 | 146.00 | 150.00 | 150.00 | 0.67% | 184,900 |
| Apr 23, 2026 | 151.00 | 156.00 | 148.00 | 149.00 | 149.00 | -1.97% | 433,000 |
| Apr 22, 2026 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 172,700 |
| Apr 21, 2026 | 155.00 | 157.00 | 153.00 | 154.00 | 154.00 | -2.53% | 124,000 |
| Apr 20, 2026 | 155.00 | 158.00 | 153.00 | 158.00 | 158.00 | 3.27% | 133,600 |
| Apr 17, 2026 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 0.66% | 124,000 |
| Apr 16, 2026 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | - | 103,900 |
| Apr 15, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 0.66% | 72,500 |
| Apr 14, 2026 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 2.03% | 130,800 |
| Apr 13, 2026 | 152.00 | 155.00 | 147.00 | 148.00 | 148.00 | -2.63% | 291,900 |
| Apr 10, 2026 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | -3.18% | 233,200 |
| Apr 9, 2026 | 161.00 | 162.00 | 156.00 | 157.00 | 157.00 | -2.48% | 118,100 |
| Apr 8, 2026 | 157.00 | 165.00 | 156.00 | 161.00 | 161.00 | 4.55% | 415,200 |
| Apr 7, 2026 | 154.00 | 155.00 | 152.00 | 154.00 | 154.00 | - | 158,900 |
| Apr 6, 2026 | 155.00 | 157.00 | 153.00 | 154.00 | 154.00 | -1.28% | 165,600 |
| Apr 3, 2026 | 152.00 | 163.00 | 152.00 | 156.00 | 156.00 | 1.96% | 359,400 |
| Apr 2, 2026 | 152.00 | 157.00 | 150.00 | 153.00 | 153.00 | 2.00% | 244,700 |
| Apr 1, 2026 | 150.00 | 153.00 | 146.00 | 150.00 | 150.00 | 1.35% | 423,000 |
| Mar 31, 2026 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | -1.99% | 146,500 |
| Mar 30, 2026 | 150.00 | 153.00 | 148.00 | 151.00 | 151.00 | -2.58% | 195,100 |
| Mar 27, 2026 | 152.00 | 158.00 | 152.00 | 155.00 | 155.00 | 2.65% | 294,500 |
| Mar 26, 2026 | 160.00 | 161.00 | 151.00 | 151.00 | 151.00 | -6.79% | 369,400 |
| Mar 25, 2026 | 152.00 | 162.00 | 152.00 | 162.00 | 162.00 | 7.28% | 268,800 |
| Mar 24, 2026 | 150.00 | 160.00 | 146.00 | 151.00 | 151.00 | 2.72% | 811,400 |
| Mar 23, 2026 | 149.00 | 149.00 | 143.00 | 147.00 | 147.00 | -2.00% | 406,700 |
| Mar 19, 2026 | 154.00 | 156.00 | 150.00 | 150.00 | 150.00 | -3.85% | 302,300 |
| Mar 18, 2026 | 155.00 | 157.00 | 153.00 | 156.00 | 156.00 | 1.30% | 242,500 |
| Mar 17, 2026 | 155.00 | 157.00 | 152.00 | 154.00 | 154.00 | -0.65% | 377,700 |
| Mar 16, 2026 | 157.00 | 159.00 | 154.00 | 155.00 | 155.00 | -0.64% | 247,100 |
| Mar 13, 2026 | 155.00 | 159.00 | 153.00 | 156.00 | 156.00 | - | 302,300 |
| Mar 12, 2026 | 162.00 | 162.00 | 155.00 | 156.00 | 156.00 | -3.70% | 285,500 |
| Mar 11, 2026 | 162.00 | 164.00 | 156.00 | 162.00 | 162.00 | - | 532,200 |
| Mar 10, 2026 | 161.00 | 163.00 | 159.00 | 162.00 | 162.00 | 1.25% | 253,100 |
| Mar 9, 2026 | 163.00 | 163.00 | 153.00 | 160.00 | 160.00 | -4.19% | 897,000 |
| Mar 6, 2026 | 169.00 | 172.00 | 165.00 | 167.00 | 167.00 | -0.60% | 702,300 |
| Mar 5, 2026 | 165.00 | 170.00 | 161.00 | 168.00 | 168.00 | 5.00% | 1,107,800 |
| Mar 4, 2026 | 153.00 | 168.00 | 151.00 | 160.00 | 160.00 | 5.96% | 2,068,000 |
| Mar 3, 2026 | 158.00 | 158.00 | 149.00 | 151.00 | 151.00 | -3.82% | 513,600 |
| Mar 2, 2026 | 153.00 | 159.00 | 150.00 | 157.00 | 157.00 | 1.95% | 495,800 |
| Feb 27, 2026 | 156.00 | 156.00 | 148.00 | 154.00 | 154.00 | 0.65% | 1,146,100 |
| Feb 26, 2026 | 143.00 | 180.00 | 142.00 | 153.00 | 153.00 | 7.75% | 7,644,300 |
| Feb 25, 2026 | 137.00 | 143.00 | 137.00 | 142.00 | 142.00 | 4.41% | 270,200 |
| Feb 24, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -2.16% | 234,500 |
| Feb 20, 2026 | 140.00 | 142.00 | 137.00 | 139.00 | 139.00 | -0.71% | 449,200 |
| Feb 19, 2026 | 146.00 | 147.00 | 140.00 | 140.00 | 140.00 | -4.11% | 407,300 |
| Feb 18, 2026 | 147.00 | 148.00 | 141.00 | 146.00 | 146.00 | - | 374,900 |
| Feb 17, 2026 | 143.00 | 152.00 | 141.00 | 146.00 | 146.00 | -0.68% | 789,000 |
| Feb 16, 2026 | 144.00 | 150.00 | 139.00 | 147.00 | 147.00 | -1.34% | 1,411,200 |
| Feb 13, 2026 | 141.00 | 179.00 | 140.00 | 149.00 | 149.00 | 13.74% | 10,138,100 |
| Feb 12, 2026 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 214,500 |
| Feb 10, 2026 | 130.00 | 132.00 | 128.00 | 132.00 | 132.00 | 2.33% | 256,000 |
| Feb 9, 2026 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 0.78% | 116,300 |
| Feb 6, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -3.03% | 104,900 |
| Feb 5, 2026 | 128.00 | 132.00 | 127.00 | 132.00 | 132.00 | 3.13% | 137,800 |
| Feb 4, 2026 | 126.00 | 131.00 | 126.00 | 128.00 | 128.00 | 1.59% | 158,500 |
| Feb 3, 2026 | 126.00 | 130.00 | 126.00 | 126.00 | 126.00 | - | 117,700 |
| Feb 2, 2026 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1.61% | 331,700 |
| Jan 30, 2026 | 127.00 | 128.00 | 123.00 | 124.00 | 124.00 | -2.36% | 327,200 |
| Jan 29, 2026 | 125.00 | 128.00 | 124.00 | 127.00 | 127.00 | 1.60% | 152,600 |
| Jan 28, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 134,100 |
| Jan 27, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 185,600 |
| Jan 26, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.26% | 87,800 |
| Jan 23, 2026 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 0.76% | 214,700 |
| Jan 22, 2026 | 129.00 | 134.00 | 129.00 | 132.00 | 132.00 | 2.33% | 263,700 |
| Jan 21, 2026 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | -3.01% | 449,400 |
| Jan 20, 2026 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | -1.48% | 203,100 |
| Jan 19, 2026 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 3.05% | 237,700 |
| Jan 16, 2026 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 1.55% | 235,900 |
| Jan 15, 2026 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 1.57% | 203,100 |
| Jan 14, 2026 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 0.79% | 250,400 |
| Jan 13, 2026 | 129.00 | 130.00 | 124.00 | 126.00 | 126.00 | -0.79% | 465,500 |
| Jan 9, 2026 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | -1.55% | 238,500 |
| Jan 8, 2026 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 2.38% | 183,800 |
| Jan 7, 2026 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | - | 316,300 |
| Jan 6, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 107,500 |
| Jan 5, 2026 | 126.00 | 128.00 | 123.00 | 126.00 | 126.00 | 0.80% | 373,500 |
| Dec 30, 2025 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 4.17% | 216,200 |
| Dec 29, 2025 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1.69% | 229,700 |
| Dec 26, 2025 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | -3.28% | 336,100 |
| Dec 25, 2025 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | - | 459,100 |
| Dec 24, 2025 | 118.00 | 124.00 | 118.00 | 122.00 | 122.00 | 3.39% | 488,800 |
| Dec 23, 2025 | 120.00 | 123.00 | 114.00 | 118.00 | 118.00 | -1.67% | 871,300 |
| Dec 22, 2025 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | - | 348,600 |
| Dec 19, 2025 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 1.69% | 306,900 |
| Dec 18, 2025 | 129.00 | 129.00 | 116.00 | 118.00 | 118.00 | -8.53% | 1,024,500 |
| Dec 17, 2025 | 126.00 | 130.00 | 122.00 | 129.00 | 129.00 | 4.88% | 456,100 |
| Dec 16, 2025 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | -5.38% | 513,900 |
| Dec 15, 2025 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | -2.26% | 411,800 |
| Dec 12, 2025 | 128.00 | 136.00 | 128.00 | 133.00 | 133.00 | 4.72% | 980,700 |
| Dec 11, 2025 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | -1.55% | 269,900 |
| Dec 10, 2025 | 123.00 | 130.00 | 122.00 | 129.00 | 129.00 | 5.74% | 924,600 |
| Dec 9, 2025 | 121.00 | 125.00 | 119.00 | 122.00 | 122.00 | 0.83% | 276,800 |
| Dec 8, 2025 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 0.83% | 228,900 |
| Dec 5, 2025 | 115.00 | 122.00 | 114.00 | 120.00 | 120.00 | 5.26% | 572,300 |
| Dec 4, 2025 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -1.72% | 180,600 |
| Dec 3, 2025 | 115.00 | 119.00 | 114.00 | 116.00 | 116.00 | 0.87% | 217,500 |
| Dec 2, 2025 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | -3.36% | 345,100 |
| Dec 1, 2025 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | -1.65% | 165,700 |