HIRANO TECSEED Co.,Ltd. (TYO:6245)
Japan
· Delayed Price · Currency is JPY 1,752.00
-63.00 (-3.47%)
At close: Mar 9, 2026
HIRANO TECSEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,821.00 | 1,823.00 | 1,794.00 | 1,815.00 | 1,815.00 | -0.55% | 36,200 |
| Mar 5, 2026 | 1,818.00 | 1,826.00 | 1,793.00 | 1,825.00 | 1,825.00 | 4.70% | 33,400 |
| Mar 4, 2026 | 1,800.00 | 1,800.00 | 1,720.00 | 1,743.00 | 1,743.00 | -4.65% | 75,100 |
| Mar 3, 2026 | 1,884.00 | 1,884.00 | 1,827.00 | 1,828.00 | 1,828.00 | -2.97% | 40,300 |
| Mar 2, 2026 | 1,875.00 | 1,890.00 | 1,850.00 | 1,884.00 | 1,884.00 | -1.62% | 47,000 |
| Feb 27, 2026 | 1,860.00 | 1,915.00 | 1,853.00 | 1,915.00 | 1,915.00 | 4.02% | 51,100 |
| Feb 26, 2026 | 1,856.00 | 1,866.00 | 1,841.00 | 1,841.00 | 1,841.00 | -0.49% | 44,400 |
| Feb 25, 2026 | 1,836.00 | 1,888.00 | 1,830.00 | 1,850.00 | 1,850.00 | 0.76% | 35,000 |
| Feb 24, 2026 | 1,840.00 | 1,853.00 | 1,817.00 | 1,836.00 | 1,836.00 | -0.54% | 31,500 |
| Feb 20, 2026 | 1,861.00 | 1,861.00 | 1,814.00 | 1,846.00 | 1,846.00 | -1.12% | 43,700 |
| Feb 19, 2026 | 1,840.00 | 1,868.00 | 1,826.00 | 1,867.00 | 1,867.00 | 2.13% | 37,200 |
| Feb 18, 2026 | 1,825.00 | 1,834.00 | 1,818.00 | 1,828.00 | 1,828.00 | 0.72% | 33,100 |
| Feb 17, 2026 | 1,845.00 | 1,845.00 | 1,802.00 | 1,815.00 | 1,815.00 | -1.68% | 33,600 |
| Feb 16, 2026 | 1,888.00 | 1,897.00 | 1,827.00 | 1,846.00 | 1,846.00 | -0.11% | 61,000 |
| Feb 13, 2026 | 1,890.00 | 1,895.00 | 1,800.00 | 1,848.00 | 1,848.00 | -2.69% | 50,500 |
| Feb 12, 2026 | 1,892.00 | 1,901.00 | 1,885.00 | 1,899.00 | 1,899.00 | 0.21% | 31,200 |
| Feb 10, 2026 | 1,916.00 | 1,929.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.52% | 33,200 |
| Feb 9, 2026 | 1,910.00 | 1,919.00 | 1,886.00 | 1,905.00 | 1,905.00 | 1.60% | 58,400 |
| Feb 6, 2026 | 1,860.00 | 1,880.00 | 1,852.00 | 1,875.00 | 1,875.00 | -0.53% | 29,000 |
| Feb 5, 2026 | 1,884.00 | 1,912.00 | 1,880.00 | 1,885.00 | 1,885.00 | 0.32% | 62,000 |
| Feb 4, 2026 | 1,852.00 | 1,892.00 | 1,839.00 | 1,879.00 | 1,879.00 | 1.95% | 34,600 |
| Feb 3, 2026 | 1,838.00 | 1,852.00 | 1,832.00 | 1,843.00 | 1,843.00 | 1.60% | 26,000 |
| Feb 2, 2026 | 1,838.00 | 1,848.00 | 1,808.00 | 1,814.00 | 1,814.00 | -1.36% | 37,700 |
| Jan 30, 2026 | 1,805.00 | 1,839.00 | 1,800.00 | 1,839.00 | 1,839.00 | 1.88% | 30,400 |
| Jan 29, 2026 | 1,820.00 | 1,821.00 | 1,796.00 | 1,805.00 | 1,805.00 | -0.72% | 28,800 |
| Jan 28, 2026 | 1,830.00 | 1,830.00 | 1,800.00 | 1,818.00 | 1,818.00 | -0.66% | 48,900 |
| Jan 27, 2026 | 1,822.00 | 1,837.00 | 1,804.00 | 1,830.00 | 1,830.00 | 0.44% | 34,600 |
| Jan 26, 2026 | 1,861.00 | 1,861.00 | 1,819.00 | 1,822.00 | 1,822.00 | -3.14% | 55,600 |
| Jan 23, 2026 | 1,850.00 | 1,881.00 | 1,834.00 | 1,881.00 | 1,881.00 | 1.07% | 44,400 |
| Jan 22, 2026 | 1,800.00 | 1,870.00 | 1,800.00 | 1,861.00 | 1,861.00 | 4.14% | 122,800 |
| Jan 21, 2026 | 1,781.00 | 1,807.00 | 1,765.00 | 1,787.00 | 1,787.00 | -0.78% | 46,100 |
| Jan 20, 2026 | 1,818.00 | 1,837.00 | 1,795.00 | 1,801.00 | 1,801.00 | 1.29% | 67,200 |
| Jan 19, 2026 | 1,779.00 | 1,780.00 | 1,752.00 | 1,778.00 | 1,778.00 | 0.23% | 31,700 |
| Jan 16, 2026 | 1,756.00 | 1,777.00 | 1,749.00 | 1,774.00 | 1,774.00 | 1.08% | 26,900 |
| Jan 15, 2026 | 1,750.00 | 1,758.00 | 1,736.00 | 1,755.00 | 1,755.00 | 1.15% | 58,300 |
| Jan 14, 2026 | 1,735.00 | 1,748.00 | 1,726.00 | 1,735.00 | 1,735.00 | 0.23% | 20,500 |
| Jan 13, 2026 | 1,717.00 | 1,735.00 | 1,704.00 | 1,731.00 | 1,731.00 | 1.70% | 48,700 |
| Jan 9, 2026 | 1,679.00 | 1,709.00 | 1,679.00 | 1,702.00 | 1,702.00 | 1.37% | 49,600 |
| Jan 8, 2026 | 1,685.00 | 1,690.00 | 1,677.00 | 1,679.00 | 1,679.00 | -0.30% | 12,900 |
| Jan 7, 2026 | 1,680.00 | 1,694.00 | 1,675.00 | 1,684.00 | 1,684.00 | 0.42% | 18,000 |
| Jan 6, 2026 | 1,672.00 | 1,684.00 | 1,671.00 | 1,677.00 | 1,677.00 | 0.06% | 15,100 |
| Jan 5, 2026 | 1,710.00 | 1,710.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.06% | 59,100 |
| Dec 30, 2025 | 1,668.00 | 1,681.00 | 1,658.00 | 1,675.00 | 1,675.00 | 0.30% | 52,100 |
| Dec 29, 2025 | 1,656.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,670.00 | 2.02% | 38,300 |
| Dec 26, 2025 | 1,657.00 | 1,657.00 | 1,634.00 | 1,637.00 | 1,637.00 | -0.97% | 28,400 |
| Dec 25, 2025 | 1,630.00 | 1,657.00 | 1,626.00 | 1,653.00 | 1,653.00 | 1.41% | 45,000 |
| Dec 24, 2025 | 1,626.00 | 1,635.00 | 1,619.00 | 1,630.00 | 1,630.00 | 0.56% | 44,000 |
| Dec 23, 2025 | 1,624.00 | 1,625.00 | 1,615.00 | 1,621.00 | 1,621.00 | -0.18% | 38,600 |
| Dec 22, 2025 | 1,613.00 | 1,626.00 | 1,613.00 | 1,624.00 | 1,624.00 | 0.74% | 40,500 |
| Dec 19, 2025 | 1,603.00 | 1,612.00 | 1,591.00 | 1,612.00 | 1,612.00 | 0.88% | 18,800 |
| Dec 18, 2025 | 1,580.00 | 1,599.00 | 1,580.00 | 1,598.00 | 1,598.00 | 0.69% | 12,200 |
| Dec 17, 2025 | 1,601.00 | 1,606.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.87% | 28,800 |
| Dec 16, 2025 | 1,637.00 | 1,643.00 | 1,598.00 | 1,601.00 | 1,601.00 | -2.02% | 37,100 |
| Dec 15, 2025 | 1,610.00 | 1,637.00 | 1,600.00 | 1,634.00 | 1,634.00 | 2.83% | 129,000 |
| Dec 12, 2025 | 1,570.00 | 1,590.00 | 1,565.00 | 1,589.00 | 1,589.00 | 1.73% | 29,800 |
| Dec 11, 2025 | 1,584.00 | 1,586.00 | 1,558.00 | 1,562.00 | 1,562.00 | -1.14% | 29,100 |
| Dec 10, 2025 | 1,575.00 | 1,580.00 | 1,571.00 | 1,580.00 | 1,580.00 | 0.77% | 15,900 |
| Dec 9, 2025 | 1,564.00 | 1,570.00 | 1,557.00 | 1,568.00 | 1,568.00 | 0.19% | 10,400 |
| Dec 8, 2025 | 1,539.00 | 1,565.00 | 1,539.00 | 1,565.00 | 1,565.00 | 1.29% | 20,000 |
| Dec 5, 2025 | 1,545.00 | 1,549.00 | 1,540.00 | 1,545.00 | 1,545.00 | 0.26% | 22,200 |
| Dec 4, 2025 | 1,535.00 | 1,544.00 | 1,533.00 | 1,541.00 | 1,541.00 | 0.06% | 20,500 |
| Dec 3, 2025 | 1,541.00 | 1,551.00 | 1,536.00 | 1,540.00 | 1,540.00 | -0.45% | 36,200 |
| Dec 2, 2025 | 1,559.00 | 1,559.00 | 1,543.00 | 1,547.00 | 1,547.00 | -0.58% | 21,400 |
| Dec 1, 2025 | 1,575.00 | 1,585.00 | 1,555.00 | 1,556.00 | 1,556.00 | -0.58% | 27,600 |
| Nov 28, 2025 | 1,571.00 | 1,571.00 | 1,560.00 | 1,565.00 | 1,565.00 | 0.32% | 18,900 |
| Nov 27, 2025 | 1,560.00 | 1,567.00 | 1,550.00 | 1,560.00 | 1,560.00 | - | 28,600 |
| Nov 26, 2025 | 1,549.00 | 1,563.00 | 1,549.00 | 1,560.00 | 1,560.00 | 0.84% | 14,700 |
| Nov 25, 2025 | 1,555.00 | 1,560.00 | 1,542.00 | 1,547.00 | 1,547.00 | -0.51% | 23,200 |
| Nov 21, 2025 | 1,541.00 | 1,555.00 | 1,536.00 | 1,555.00 | 1,555.00 | 0.58% | 20,500 |
| Nov 20, 2025 | 1,546.00 | 1,556.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.32% | 14,400 |
| Nov 19, 2025 | 1,547.00 | 1,552.00 | 1,530.00 | 1,541.00 | 1,541.00 | -1.03% | 50,400 |
| Nov 18, 2025 | 1,550.00 | 1,569.00 | 1,548.00 | 1,557.00 | 1,557.00 | 0.39% | 50,600 |
| Nov 17, 2025 | 1,579.00 | 1,579.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.77% | 43,500 |
| Nov 14, 2025 | 1,595.00 | 1,595.00 | 1,560.00 | 1,579.00 | 1,579.00 | -1.37% | 80,100 |
| Nov 13, 2025 | 1,606.00 | 1,615.00 | 1,597.00 | 1,601.00 | 1,601.00 | -0.37% | 21,400 |
| Nov 12, 2025 | 1,594.00 | 1,607.00 | 1,594.00 | 1,607.00 | 1,607.00 | 0.82% | 6,600 |
| Nov 11, 2025 | 1,606.00 | 1,609.00 | 1,593.00 | 1,594.00 | 1,594.00 | -0.56% | 17,600 |
| Nov 10, 2025 | 1,604.00 | 1,612.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.12% | 7,500 |
| Nov 7, 2025 | 1,597.00 | 1,609.00 | 1,586.00 | 1,605.00 | 1,605.00 | 0.50% | 23,700 |
| Nov 6, 2025 | 1,590.00 | 1,609.00 | 1,590.00 | 1,597.00 | 1,597.00 | 0.69% | 14,600 |
| Nov 5, 2025 | 1,602.00 | 1,603.00 | 1,564.00 | 1,586.00 | 1,586.00 | -1.61% | 42,800 |
| Nov 4, 2025 | 1,610.00 | 1,639.00 | 1,603.00 | 1,612.00 | 1,612.00 | -0.19% | 34,300 |
| Oct 31, 2025 | 1,644.00 | 1,644.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.37% | 20,600 |
| Oct 30, 2025 | 1,605.00 | 1,621.00 | 1,601.00 | 1,621.00 | 1,621.00 | 1.06% | 22,100 |
| Oct 29, 2025 | 1,631.00 | 1,636.00 | 1,602.00 | 1,604.00 | 1,604.00 | -1.84% | 22,500 |
| Oct 28, 2025 | 1,666.00 | 1,666.00 | 1,634.00 | 1,634.00 | 1,634.00 | -1.80% | 22,400 |
| Oct 27, 2025 | 1,661.00 | 1,670.00 | 1,657.00 | 1,664.00 | 1,664.00 | 0.73% | 32,100 |
| Oct 24, 2025 | 1,636.00 | 1,654.00 | 1,636.00 | 1,652.00 | 1,652.00 | 1.10% | 40,900 |
| Oct 23, 2025 | 1,635.00 | 1,637.00 | 1,623.00 | 1,634.00 | 1,634.00 | -0.12% | 10,900 |
| Oct 22, 2025 | 1,634.00 | 1,643.00 | 1,631.00 | 1,636.00 | 1,636.00 | 0.18% | 12,400 |
| Oct 21, 2025 | 1,631.00 | 1,641.00 | 1,630.00 | 1,633.00 | 1,633.00 | -0.06% | 22,100 |
| Oct 20, 2025 | 1,632.00 | 1,638.00 | 1,618.00 | 1,634.00 | 1,634.00 | 2.00% | 27,900 |
| Oct 17, 2025 | 1,619.00 | 1,619.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.11% | 15,700 |
| Oct 16, 2025 | 1,617.00 | 1,623.00 | 1,615.00 | 1,620.00 | 1,620.00 | 0.87% | 11,900 |
| Oct 15, 2025 | 1,586.00 | 1,614.00 | 1,582.00 | 1,606.00 | 1,606.00 | 1.77% | 21,500 |
| Oct 14, 2025 | 1,573.00 | 1,592.00 | 1,564.00 | 1,578.00 | 1,578.00 | -1.62% | 63,100 |
| Oct 10, 2025 | 1,630.00 | 1,630.00 | 1,597.00 | 1,604.00 | 1,604.00 | -1.29% | 44,300 |
| Oct 9, 2025 | 1,627.00 | 1,638.00 | 1,621.00 | 1,625.00 | 1,625.00 | -0.12% | 23,600 |
| Oct 8, 2025 | 1,633.00 | 1,637.00 | 1,624.00 | 1,627.00 | 1,627.00 | -0.67% | 24,500 |
| Oct 7, 2025 | 1,650.00 | 1,655.00 | 1,638.00 | 1,638.00 | 1,638.00 | -0.61% | 31,400 |