Skip to main content
Hirakawa Hewtech Corp. (TYO:5821)
Japan flag Japan · Delayed Price · Currency is JPY
4,060.00
+150.00 (3.84%)
Mar 10, 2026, 9:44 AM JST

Hirakawa Hewtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,805.003,915.003,760.003,910.003,910.00-5.21%217,300
Mar 6, 20264,145.004,195.003,975.004,125.004,125.00-2.71%118,400
Mar 5, 20264,200.004,365.004,165.004,240.004,240.007.48%130,200
Mar 4, 20264,150.004,260.003,850.003,945.003,945.00-8.04%215,200
Mar 3, 20264,480.004,650.004,290.004,290.004,290.00-3.49%158,600
Mar 2, 20264,330.004,490.004,240.004,445.004,445.001.02%126,000
Feb 27, 20264,320.004,425.004,305.004,400.004,400.001.50%53,400
Feb 26, 20264,540.004,565.004,325.004,335.004,335.00-3.02%130,800
Feb 25, 20264,665.004,685.004,465.004,470.004,470.00-2.72%133,300
Feb 24, 20264,325.004,710.004,250.004,595.004,595.007.99%250,700
Feb 20, 20264,330.004,420.004,250.004,255.004,255.00-2.52%94,100
Feb 19, 20264,330.004,420.004,275.004,365.004,365.00-0.23%137,700
Feb 18, 20264,450.004,520.004,330.004,375.004,375.00-1.24%166,100
Feb 17, 20264,380.004,555.004,345.004,430.004,430.001.96%276,200
Feb 16, 20264,090.004,490.004,035.004,345.004,345.008.08%443,000
Feb 13, 20264,165.004,195.003,970.004,020.004,020.00-5.08%151,900
Feb 12, 20263,980.004,320.003,955.004,235.004,235.005.22%322,900
Feb 10, 20263,805.004,060.003,780.004,025.004,025.007.76%296,000
Feb 9, 20263,670.003,760.003,610.003,735.003,735.004.33%154,700
Feb 6, 20263,360.003,580.003,280.003,580.003,580.004.37%192,700
Feb 5, 20263,260.003,550.003,185.003,430.003,430.003.16%326,300
Feb 4, 20263,250.003,375.003,110.003,325.003,325.0011.69%515,000
Feb 3, 20262,810.002,986.002,810.002,977.002,977.007.12%202,900
Feb 2, 20262,775.002,852.002,750.002,779.002,779.001.39%120,700
Jan 30, 20262,780.002,780.002,710.002,741.002,741.000.40%83,700
Jan 29, 20262,755.002,764.002,710.002,730.002,730.00-0.36%55,900
Jan 28, 20262,700.002,784.002,686.002,740.002,740.00-0.18%62,800
Jan 27, 20262,704.002,779.002,677.002,745.002,745.002.50%68,900
Jan 26, 20262,781.002,781.002,678.002,678.002,678.00-5.40%136,500
Jan 23, 20262,892.002,892.002,817.002,831.002,831.00-0.98%41,700
Jan 22, 20262,800.002,866.002,780.002,859.002,859.002.33%160,400
Jan 21, 20262,752.002,812.002,727.002,794.002,794.00-0.29%104,200
Jan 20, 20262,860.002,861.002,786.002,802.002,802.00-1.37%61,100
Jan 19, 20262,886.002,886.002,838.002,841.002,841.00-1.56%50,100
Jan 16, 20262,864.002,895.002,810.002,886.002,886.000.91%50,900
Jan 15, 20262,901.002,905.002,821.002,860.002,860.00-1.38%77,900
Jan 14, 20262,843.002,911.002,841.002,900.002,900.002.04%99,700
Jan 13, 20262,899.002,899.002,837.002,842.002,842.000.28%53,700
Jan 9, 20262,832.002,857.002,803.002,834.002,834.00-0.56%34,600
Jan 8, 20262,900.002,930.002,850.002,850.002,850.00-2.13%128,700
Jan 7, 20262,854.002,977.002,826.002,912.002,912.002.03%52,600
Jan 6, 20262,848.002,905.002,831.002,854.002,854.001.21%62,500
Jan 5, 20262,874.002,876.002,806.002,820.002,820.00-1.84%79,100
Dec 30, 20252,867.002,903.002,832.002,873.002,873.000.98%52,100
Dec 29, 20252,840.002,895.002,828.002,845.002,845.00-0.28%42,600
Dec 26, 20252,843.002,883.002,841.002,853.002,853.00-0.59%32,900
Dec 25, 20252,855.002,880.002,850.002,870.002,870.000.35%46,300
Dec 24, 20252,914.002,961.002,849.002,860.002,860.00-3.15%66,900
Dec 23, 20252,945.002,974.002,914.002,953.002,953.000.34%32,800
Dec 22, 20252,879.002,980.002,853.002,943.002,943.004.99%53,100
Dec 19, 20252,751.002,828.002,751.002,803.002,803.001.15%133,200
Dec 18, 20252,762.002,788.002,757.002,771.002,771.00-1.56%44,100
Dec 17, 20252,770.002,825.002,749.002,815.002,815.001.66%82,700
Dec 16, 20252,913.002,928.002,757.002,769.002,769.00-5.11%97,600
Dec 15, 20252,875.002,935.002,871.002,918.002,918.00-0.10%50,200
Dec 12, 20252,954.002,959.002,902.002,921.002,921.000.48%45,400
Dec 11, 20252,968.002,968.002,872.002,907.002,907.00-2.48%152,000
Dec 10, 20253,025.003,050.002,950.002,981.002,981.00-1.45%103,400
Dec 9, 20253,135.003,140.003,005.003,025.003,025.00-2.58%56,100
Dec 8, 20253,080.003,155.003,050.003,105.003,105.001.97%72,500
Dec 5, 20252,967.003,080.002,965.003,045.003,045.002.63%48,500
Dec 4, 20252,987.003,020.002,949.002,967.002,967.00-2.24%53,800
Dec 3, 20253,005.003,065.002,988.003,035.003,035.000.17%58,400
Dec 2, 20253,110.003,125.003,010.003,030.003,030.00-2.73%66,500
Dec 1, 20253,160.003,200.003,040.003,115.003,115.00-2.66%106,200
Nov 28, 20253,165.003,245.003,140.003,200.003,200.001.11%59,600
Nov 27, 20253,050.003,180.003,025.003,165.003,165.002.76%64,700
Nov 26, 20253,080.003,115.003,050.003,080.003,080.00-0.65%56,900
Nov 25, 20253,200.003,235.003,075.003,100.003,100.00-1.74%102,200
Nov 21, 20253,200.003,260.003,155.003,155.003,155.00-3.37%110,200
Nov 20, 20253,255.003,310.003,205.003,265.003,265.005.49%113,200
Nov 19, 20253,255.003,255.003,080.003,095.003,095.00-3.73%118,300
Nov 18, 20253,135.003,245.003,095.003,215.003,215.003.04%157,300
Nov 17, 20253,045.003,135.002,993.003,120.003,120.003.31%83,200
Nov 14, 20253,010.003,070.002,981.003,020.003,020.00-0.98%95,000
Nov 13, 20252,868.003,160.002,860.003,050.003,050.008.23%174,900
Nov 12, 20252,761.002,835.002,747.002,818.002,818.002.06%55,500
Nov 11, 20252,800.002,804.002,732.002,761.002,761.00-2.37%66,000
Nov 10, 20252,707.002,857.002,703.002,828.002,828.006.44%117,200
Nov 7, 20252,585.002,676.002,585.002,657.002,657.00-2.85%121,600
Nov 6, 20252,805.002,827.002,700.002,735.002,735.00-2.67%90,400
Nov 5, 20252,922.002,984.002,599.002,810.002,810.00-0.53%305,100
Nov 4, 20252,825.002,825.002,797.002,825.002,825.0021.51%81,800
Oct 31, 20252,346.002,346.002,296.002,325.002,325.000.43%62,300
Oct 30, 20252,263.002,341.002,263.002,315.002,315.000.26%172,400
Oct 29, 20252,313.002,339.002,294.002,309.002,309.00-0.04%58,500
Oct 28, 20252,345.002,363.002,310.002,310.002,310.00-2.78%50,900
Oct 27, 20252,371.002,389.002,357.002,376.002,376.002.37%47,300
Oct 24, 20252,374.002,393.002,307.002,321.002,321.00-3.33%81,600
Oct 23, 20252,312.002,464.002,300.002,401.002,401.008.54%260,600
Oct 22, 20252,191.002,240.002,178.002,212.002,212.000.36%47,600
Oct 21, 20252,216.002,228.002,166.002,204.002,204.000.18%84,000
Oct 20, 20252,160.002,202.002,124.002,200.002,200.002.14%39,100
Oct 17, 20252,153.002,166.002,134.002,154.002,154.00-1.24%35,000
Oct 16, 20252,245.002,253.002,164.002,181.002,181.00-1.18%40,900
Oct 15, 20252,168.002,221.002,157.002,207.002,207.002.65%41,200
Oct 14, 20252,093.002,167.002,082.002,150.002,150.00-0.32%63,800
Oct 10, 20252,152.002,180.002,139.002,157.002,157.00-2.49%60,800
Oct 9, 20252,180.002,215.002,157.002,212.002,212.003.03%53,900
Oct 8, 20252,117.002,161.002,105.002,147.002,147.00-0.23%53,700