Skip to main content
Hirakawa Hewtech Corp. (TYO:5821)
Japan flag Japan · Delayed Price · Currency is JPY
4,085.00
+80.00 (2.00%)
Apr 28, 2026, 3:30 PM JST

Hirakawa Hewtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,055.004,085.003,980.004,085.004,085.002.00%59,500
Apr 27, 20264,050.004,065.003,890.004,005.004,005.000.25%65,300
Apr 24, 20263,880.004,010.003,880.003,995.003,995.002.30%63,100
Apr 23, 20263,950.004,020.003,840.003,905.003,905.00-1.14%62,800
Apr 22, 20264,040.004,045.003,925.003,950.003,950.00-3.54%65,100
Apr 21, 20264,220.004,270.004,075.004,095.004,095.00-1.44%84,800
Apr 20, 20264,390.004,425.004,150.004,155.004,155.00-0.60%79,200
Apr 17, 20264,310.004,330.004,145.004,180.004,180.00-3.69%63,500
Apr 16, 20264,245.004,390.004,245.004,340.004,340.001.88%80,500
Apr 15, 20264,330.004,405.004,210.004,260.004,260.00-1.62%87,600
Apr 14, 20264,500.004,500.004,320.004,330.004,330.00-2.70%103,100
Apr 13, 20264,310.004,535.004,295.004,450.004,450.001.71%121,800
Apr 10, 20264,310.004,420.004,280.004,375.004,375.002.22%125,200
Apr 9, 20264,235.004,345.004,150.004,280.004,280.001.90%109,800
Apr 8, 20264,180.004,210.004,060.004,200.004,200.007.69%89,500
Apr 7, 20263,940.003,975.003,840.003,900.003,900.00-1.02%56,000
Apr 6, 20263,865.004,025.003,865.003,940.003,940.000.13%57,300
Apr 3, 20263,860.003,975.003,860.003,935.003,935.002.08%47,400
Apr 2, 20263,960.003,995.003,790.003,855.003,855.00-1.28%72,500
Apr 1, 20263,990.003,990.003,830.003,905.003,905.004.83%71,000
Mar 31, 20263,585.003,820.003,535.003,725.003,725.00-1.84%161,300
Mar 30, 20263,470.003,820.003,450.003,795.003,795.00-1.56%159,800
Mar 27, 20263,865.003,945.003,845.003,855.003,831.00-2.65%104,299
Mar 26, 20264,045.004,085.003,895.003,960.003,935.35-2.34%95,699
Mar 25, 20263,930.004,115.003,930.004,055.004,029.754.51%73,599
Mar 24, 20263,940.003,955.003,820.003,880.003,855.841.84%78,799
Mar 23, 20263,770.003,860.003,645.003,810.003,786.28-4.27%124,699
Mar 19, 20264,140.004,175.003,940.003,980.003,955.22-6.90%75,499
Mar 18, 20264,190.004,300.004,180.004,275.004,248.395.17%44,599
Mar 17, 20264,205.004,320.004,060.004,065.004,039.69-1.69%76,799
Mar 16, 20264,115.004,240.004,105.004,135.004,109.26-1.08%70,199
Mar 13, 20264,105.004,225.004,105.004,180.004,153.98-1.53%64,199
Mar 12, 20264,260.004,380.004,210.004,245.004,218.57-1.96%76,599
Mar 11, 20264,200.004,440.004,195.004,330.004,303.045.48%95,699
Mar 10, 20264,050.004,205.004,025.004,105.004,079.444.99%103,699
Mar 9, 20263,805.003,915.003,760.003,910.003,885.66-5.21%217,299
Mar 6, 20264,145.004,195.003,975.004,125.004,099.32-2.71%118,399
Mar 5, 20264,200.004,365.004,165.004,240.004,213.607.48%130,199
Mar 4, 20264,150.004,260.003,850.003,945.003,920.44-8.04%215,199
Mar 3, 20264,480.004,650.004,290.004,290.004,263.29-3.49%158,599
Mar 2, 20264,330.004,490.004,240.004,445.004,417.331.02%125,999
Feb 27, 20264,320.004,425.004,305.004,400.004,372.611.50%60,599
Feb 26, 20264,540.004,565.004,325.004,335.004,308.01-3.02%130,799
Feb 25, 20264,665.004,685.004,465.004,470.004,442.17-2.72%133,299
Feb 24, 20264,325.004,710.004,250.004,595.004,566.397.99%250,699
Feb 20, 20264,330.004,420.004,250.004,255.004,228.51-2.52%94,099
Feb 19, 20264,330.004,420.004,275.004,365.004,337.82-0.23%137,699
Feb 18, 20264,450.004,520.004,330.004,375.004,347.76-1.24%166,099
Feb 17, 20264,380.004,555.004,345.004,430.004,402.421.96%276,199
Feb 16, 20264,090.004,490.004,035.004,345.004,317.958.08%442,999
Feb 13, 20264,165.004,195.003,970.004,020.003,994.97-5.08%151,899
Feb 12, 20263,980.004,320.003,955.004,235.004,208.635.22%322,899
Feb 10, 20263,805.004,060.003,780.004,025.003,999.947.76%295,999
Feb 9, 20263,670.003,760.003,610.003,735.003,711.754.33%154,699
Feb 6, 20263,360.003,580.003,280.003,580.003,557.714.37%192,699
Feb 5, 20263,260.003,550.003,185.003,430.003,408.653.16%326,299
Feb 4, 20263,250.003,375.003,110.003,325.003,304.3011.69%514,999
Feb 3, 20262,810.002,986.002,810.002,977.002,958.477.12%202,899
Feb 2, 20262,775.002,852.002,750.002,779.002,761.701.39%120,699
Jan 30, 20262,780.002,780.002,710.002,741.002,723.940.40%83,699
Jan 29, 20262,755.002,764.002,710.002,730.002,713.00-0.36%55,899
Jan 28, 20262,700.002,784.002,686.002,740.002,722.94-0.18%62,799
Jan 27, 20262,704.002,779.002,677.002,745.002,727.912.50%68,899
Jan 26, 20262,781.002,781.002,678.002,678.002,661.33-5.40%136,499
Jan 23, 20262,892.002,892.002,817.002,831.002,813.38-0.98%41,699
Jan 22, 20262,800.002,866.002,780.002,859.002,841.202.33%160,399
Jan 21, 20262,752.002,812.002,727.002,794.002,776.61-0.29%104,199
Jan 20, 20262,860.002,861.002,786.002,802.002,784.56-1.37%61,099
Jan 19, 20262,886.002,886.002,838.002,841.002,823.31-1.56%50,099
Jan 16, 20262,864.002,895.002,810.002,886.002,868.030.91%50,899
Jan 15, 20262,901.002,905.002,821.002,860.002,842.19-1.38%77,899
Jan 14, 20262,843.002,911.002,841.002,900.002,881.952.04%99,699
Jan 13, 20262,899.002,899.002,837.002,842.002,824.310.28%53,699
Jan 9, 20262,832.002,857.002,803.002,834.002,816.36-0.56%34,599
Jan 8, 20262,900.002,930.002,850.002,850.002,832.26-2.13%128,699
Jan 7, 20262,854.002,977.002,826.002,912.002,893.872.03%52,599
Jan 6, 20262,848.002,905.002,831.002,854.002,836.231.21%62,499
Jan 5, 20262,874.002,876.002,806.002,820.002,802.44-1.84%79,099
Dec 30, 20252,867.002,903.002,832.002,873.002,855.110.98%52,099
Dec 29, 20252,840.002,895.002,828.002,845.002,827.29-0.28%42,599
Dec 26, 20252,843.002,883.002,841.002,853.002,835.24-0.59%32,899
Dec 25, 20252,855.002,880.002,850.002,870.002,852.130.35%46,299
Dec 24, 20252,914.002,961.002,849.002,860.002,842.19-3.15%66,899
Dec 23, 20252,945.002,974.002,914.002,953.002,934.620.34%32,799
Dec 22, 20252,879.002,980.002,853.002,943.002,924.684.99%53,099
Dec 19, 20252,751.002,828.002,751.002,803.002,785.551.15%133,199
Dec 18, 20252,762.002,788.002,757.002,771.002,753.75-1.56%44,099
Dec 17, 20252,770.002,825.002,749.002,815.002,797.471.66%82,699
Dec 16, 20252,913.002,928.002,757.002,769.002,751.76-5.11%97,599
Dec 15, 20252,875.002,935.002,871.002,918.002,899.83-0.10%50,199
Dec 12, 20252,954.002,959.002,902.002,921.002,902.810.48%45,399
Dec 11, 20252,968.002,968.002,872.002,907.002,888.90-2.48%151,999
Dec 10, 20253,025.003,050.002,950.002,981.002,962.44-1.45%103,399
Dec 9, 20253,135.003,140.003,005.003,025.003,006.17-2.58%56,099
Dec 8, 20253,080.003,155.003,050.003,105.003,085.671.97%72,499
Dec 5, 20252,967.003,080.002,965.003,045.003,026.042.63%48,499
Dec 4, 20252,987.003,020.002,949.002,967.002,948.53-2.24%53,799
Dec 3, 20253,005.003,065.002,988.003,035.003,016.110.17%58,399
Dec 2, 20253,110.003,125.003,010.003,030.003,011.14-2.73%66,499
Dec 1, 20253,160.003,200.003,040.003,115.003,095.61-2.66%106,199