HIRANO TECSEED Co.,Ltd. (TYO:6245)
Japan
· Delayed Price · Currency is JPY 1,774.00
+5.00 (0.28%)
Apr 28, 2026, 3:30 PM JST
HIRANO TECSEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,760.00 | 1,781.00 | 1,760.00 | 1,774.00 | 1,774.00 | 0.28% | 18,900 |
| Apr 27, 2026 | 1,740.00 | 1,781.00 | 1,740.00 | 1,769.00 | 1,769.00 | 1.14% | 22,000 |
| Apr 24, 2026 | 1,741.00 | 1,758.00 | 1,739.00 | 1,749.00 | 1,749.00 | 0.46% | 8,600 |
| Apr 23, 2026 | 1,771.00 | 1,772.00 | 1,735.00 | 1,741.00 | 1,741.00 | -0.97% | 27,100 |
| Apr 22, 2026 | 1,780.00 | 1,790.00 | 1,758.00 | 1,758.00 | 1,758.00 | -1.79% | 24,000 |
| Apr 21, 2026 | 1,815.00 | 1,830.00 | 1,789.00 | 1,790.00 | 1,790.00 | -1.38% | 23,500 |
| Apr 20, 2026 | 1,830.00 | 1,830.00 | 1,803.00 | 1,815.00 | 1,815.00 | -0.06% | 17,800 |
| Apr 17, 2026 | 1,809.00 | 1,849.00 | 1,805.00 | 1,816.00 | 1,816.00 | 0.61% | 44,700 |
| Apr 16, 2026 | 1,789.00 | 1,820.00 | 1,781.00 | 1,805.00 | 1,805.00 | 2.04% | 42,800 |
| Apr 15, 2026 | 1,779.00 | 1,782.00 | 1,760.00 | 1,769.00 | 1,769.00 | 0.45% | 17,700 |
| Apr 14, 2026 | 1,770.00 | 1,770.00 | 1,753.00 | 1,761.00 | 1,761.00 | 0.06% | 16,100 |
| Apr 13, 2026 | 1,772.00 | 1,784.00 | 1,736.00 | 1,760.00 | 1,760.00 | -1.01% | 17,100 |
| Apr 10, 2026 | 1,780.00 | 1,792.00 | 1,772.00 | 1,778.00 | 1,778.00 | 0.23% | 15,300 |
| Apr 9, 2026 | 1,768.00 | 1,781.00 | 1,756.00 | 1,774.00 | 1,774.00 | -0.06% | 17,700 |
| Apr 8, 2026 | 1,762.00 | 1,788.00 | 1,759.00 | 1,775.00 | 1,775.00 | 2.31% | 47,500 |
| Apr 7, 2026 | 1,740.00 | 1,754.00 | 1,732.00 | 1,735.00 | 1,735.00 | 0.06% | 14,300 |
| Apr 6, 2026 | 1,717.00 | 1,745.00 | 1,717.00 | 1,734.00 | 1,734.00 | 1.05% | 12,800 |
| Apr 3, 2026 | 1,718.00 | 1,740.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.35% | 24,700 |
| Apr 2, 2026 | 1,723.00 | 1,744.00 | 1,702.00 | 1,710.00 | 1,710.00 | -0.93% | 20,500 |
| Apr 1, 2026 | 1,725.00 | 1,726.00 | 1,707.00 | 1,726.00 | 1,726.00 | 2.19% | 18,000 |
| Mar 31, 2026 | 1,680.00 | 1,697.00 | 1,673.00 | 1,689.00 | 1,689.00 | 0.12% | 29,600 |
| Mar 30, 2026 | 1,709.00 | 1,709.00 | 1,662.00 | 1,687.00 | 1,687.00 | -4.26% | 46,400 |
| Mar 27, 2026 | 1,746.00 | 1,773.00 | 1,734.00 | 1,762.00 | 1,720.00 | 0.51% | 30,800 |
| Mar 26, 2026 | 1,779.00 | 1,779.00 | 1,742.00 | 1,753.00 | 1,711.21 | -1.35% | 25,100 |
| Mar 25, 2026 | 1,755.00 | 1,780.00 | 1,752.00 | 1,777.00 | 1,734.64 | 2.48% | 18,400 |
| Mar 24, 2026 | 1,740.00 | 1,750.00 | 1,723.00 | 1,734.00 | 1,692.67 | 1.70% | 24,000 |
| Mar 23, 2026 | 1,718.00 | 1,724.00 | 1,696.00 | 1,705.00 | 1,664.36 | -2.85% | 35,900 |
| Mar 19, 2026 | 1,767.00 | 1,788.00 | 1,750.00 | 1,755.00 | 1,713.17 | -2.88% | 29,100 |
| Mar 18, 2026 | 1,764.00 | 1,807.00 | 1,764.00 | 1,807.00 | 1,763.93 | 2.44% | 14,900 |
| Mar 17, 2026 | 1,759.00 | 1,782.00 | 1,752.00 | 1,764.00 | 1,721.95 | 0.34% | 16,200 |
| Mar 16, 2026 | 1,752.00 | 1,761.00 | 1,730.00 | 1,758.00 | 1,716.10 | -0.68% | 34,000 |
| Mar 13, 2026 | 1,763.00 | 1,781.00 | 1,760.00 | 1,770.00 | 1,727.81 | -0.39% | 16,200 |
| Mar 12, 2026 | 1,809.00 | 1,812.00 | 1,775.00 | 1,777.00 | 1,734.64 | -1.93% | 25,700 |
| Mar 11, 2026 | 1,800.00 | 1,824.00 | 1,799.00 | 1,812.00 | 1,768.81 | 0.83% | 17,700 |
| Mar 10, 2026 | 1,785.00 | 1,812.00 | 1,777.00 | 1,797.00 | 1,754.17 | 2.57% | 29,400 |
| Mar 9, 2026 | 1,750.00 | 1,759.00 | 1,724.00 | 1,752.00 | 1,710.24 | -3.47% | 47,000 |
| Mar 6, 2026 | 1,821.00 | 1,823.00 | 1,794.00 | 1,815.00 | 1,771.74 | -0.55% | 36,200 |
| Mar 5, 2026 | 1,818.00 | 1,826.00 | 1,793.00 | 1,825.00 | 1,781.50 | 4.70% | 33,400 |
| Mar 4, 2026 | 1,800.00 | 1,800.00 | 1,720.00 | 1,743.00 | 1,701.45 | -4.65% | 75,100 |
| Mar 3, 2026 | 1,884.00 | 1,884.00 | 1,827.00 | 1,828.00 | 1,784.43 | -2.97% | 40,300 |
| Mar 2, 2026 | 1,875.00 | 1,890.00 | 1,850.00 | 1,884.00 | 1,839.09 | -1.62% | 47,000 |
| Feb 27, 2026 | 1,860.00 | 1,915.00 | 1,853.00 | 1,915.00 | 1,869.35 | 4.02% | 51,100 |
| Feb 26, 2026 | 1,856.00 | 1,866.00 | 1,841.00 | 1,841.00 | 1,797.12 | -0.49% | 44,400 |
| Feb 25, 2026 | 1,836.00 | 1,888.00 | 1,830.00 | 1,850.00 | 1,805.90 | 0.76% | 35,000 |
| Feb 24, 2026 | 1,840.00 | 1,853.00 | 1,817.00 | 1,836.00 | 1,792.24 | -0.54% | 31,500 |
| Feb 20, 2026 | 1,861.00 | 1,861.00 | 1,814.00 | 1,846.00 | 1,802.00 | -1.12% | 43,700 |
| Feb 19, 2026 | 1,840.00 | 1,868.00 | 1,826.00 | 1,867.00 | 1,822.50 | 2.13% | 37,200 |
| Feb 18, 2026 | 1,825.00 | 1,834.00 | 1,818.00 | 1,828.00 | 1,784.43 | 0.72% | 33,100 |
| Feb 17, 2026 | 1,845.00 | 1,845.00 | 1,802.00 | 1,815.00 | 1,771.74 | -1.68% | 33,600 |
| Feb 16, 2026 | 1,888.00 | 1,897.00 | 1,827.00 | 1,846.00 | 1,802.00 | -0.11% | 61,000 |
| Feb 13, 2026 | 1,890.00 | 1,895.00 | 1,800.00 | 1,848.00 | 1,803.95 | -2.69% | 50,500 |
| Feb 12, 2026 | 1,892.00 | 1,901.00 | 1,885.00 | 1,899.00 | 1,853.73 | 0.21% | 31,200 |
| Feb 10, 2026 | 1,916.00 | 1,929.00 | 1,895.00 | 1,895.00 | 1,849.83 | -0.52% | 33,200 |
| Feb 9, 2026 | 1,910.00 | 1,919.00 | 1,886.00 | 1,905.00 | 1,859.59 | 1.60% | 58,400 |
| Feb 6, 2026 | 1,860.00 | 1,880.00 | 1,852.00 | 1,875.00 | 1,830.31 | -0.53% | 29,000 |
| Feb 5, 2026 | 1,884.00 | 1,912.00 | 1,880.00 | 1,885.00 | 1,840.07 | 0.32% | 62,000 |
| Feb 4, 2026 | 1,852.00 | 1,892.00 | 1,839.00 | 1,879.00 | 1,834.21 | 1.95% | 34,600 |
| Feb 3, 2026 | 1,838.00 | 1,852.00 | 1,832.00 | 1,843.00 | 1,799.07 | 1.60% | 26,000 |
| Feb 2, 2026 | 1,838.00 | 1,848.00 | 1,808.00 | 1,814.00 | 1,770.76 | -1.36% | 37,700 |
| Jan 30, 2026 | 1,805.00 | 1,839.00 | 1,800.00 | 1,839.00 | 1,795.16 | 1.88% | 30,400 |
| Jan 29, 2026 | 1,820.00 | 1,821.00 | 1,796.00 | 1,805.00 | 1,761.98 | -0.72% | 28,800 |
| Jan 28, 2026 | 1,830.00 | 1,830.00 | 1,800.00 | 1,818.00 | 1,774.67 | -0.66% | 48,900 |
| Jan 27, 2026 | 1,822.00 | 1,837.00 | 1,804.00 | 1,830.00 | 1,786.38 | 0.44% | 34,600 |
| Jan 26, 2026 | 1,861.00 | 1,861.00 | 1,819.00 | 1,822.00 | 1,778.57 | -3.14% | 55,600 |
| Jan 23, 2026 | 1,850.00 | 1,881.00 | 1,834.00 | 1,881.00 | 1,836.16 | 1.07% | 44,400 |
| Jan 22, 2026 | 1,800.00 | 1,870.00 | 1,800.00 | 1,861.00 | 1,816.64 | 4.14% | 122,800 |
| Jan 21, 2026 | 1,781.00 | 1,807.00 | 1,765.00 | 1,787.00 | 1,744.40 | -0.78% | 46,100 |
| Jan 20, 2026 | 1,818.00 | 1,837.00 | 1,795.00 | 1,801.00 | 1,758.07 | 1.29% | 67,200 |
| Jan 19, 2026 | 1,779.00 | 1,780.00 | 1,752.00 | 1,778.00 | 1,735.62 | 0.23% | 31,700 |
| Jan 16, 2026 | 1,756.00 | 1,777.00 | 1,749.00 | 1,774.00 | 1,731.71 | 1.08% | 26,900 |
| Jan 15, 2026 | 1,750.00 | 1,758.00 | 1,736.00 | 1,755.00 | 1,713.17 | 1.15% | 58,300 |
| Jan 14, 2026 | 1,735.00 | 1,748.00 | 1,726.00 | 1,735.00 | 1,693.64 | 0.23% | 20,500 |
| Jan 13, 2026 | 1,717.00 | 1,735.00 | 1,704.00 | 1,731.00 | 1,689.74 | 1.70% | 48,700 |
| Jan 9, 2026 | 1,679.00 | 1,709.00 | 1,679.00 | 1,702.00 | 1,661.43 | 1.37% | 49,600 |
| Jan 8, 2026 | 1,685.00 | 1,690.00 | 1,677.00 | 1,679.00 | 1,638.98 | -0.30% | 12,900 |
| Jan 7, 2026 | 1,680.00 | 1,694.00 | 1,675.00 | 1,684.00 | 1,643.86 | 0.42% | 18,000 |
| Jan 6, 2026 | 1,672.00 | 1,684.00 | 1,671.00 | 1,677.00 | 1,637.03 | 0.06% | 15,100 |
| Jan 5, 2026 | 1,710.00 | 1,710.00 | 1,676.00 | 1,676.00 | 1,636.05 | 0.06% | 59,100 |
| Dec 30, 2025 | 1,668.00 | 1,681.00 | 1,658.00 | 1,675.00 | 1,635.07 | 0.30% | 52,100 |
| Dec 29, 2025 | 1,656.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,630.19 | 2.02% | 38,300 |
| Dec 26, 2025 | 1,657.00 | 1,657.00 | 1,634.00 | 1,637.00 | 1,597.98 | -0.97% | 28,400 |
| Dec 25, 2025 | 1,630.00 | 1,657.00 | 1,626.00 | 1,653.00 | 1,613.60 | 1.41% | 45,000 |
| Dec 24, 2025 | 1,626.00 | 1,635.00 | 1,619.00 | 1,630.00 | 1,591.15 | 0.56% | 44,000 |
| Dec 23, 2025 | 1,624.00 | 1,625.00 | 1,615.00 | 1,621.00 | 1,582.36 | -0.18% | 38,600 |
| Dec 22, 2025 | 1,613.00 | 1,626.00 | 1,613.00 | 1,624.00 | 1,585.29 | 0.74% | 40,500 |
| Dec 19, 2025 | 1,603.00 | 1,612.00 | 1,591.00 | 1,612.00 | 1,573.58 | 0.88% | 18,800 |
| Dec 18, 2025 | 1,580.00 | 1,599.00 | 1,580.00 | 1,598.00 | 1,559.91 | 0.69% | 12,200 |
| Dec 17, 2025 | 1,601.00 | 1,606.00 | 1,587.00 | 1,587.00 | 1,549.17 | -0.87% | 28,800 |
| Dec 16, 2025 | 1,637.00 | 1,643.00 | 1,598.00 | 1,601.00 | 1,562.84 | -2.02% | 37,100 |
| Dec 15, 2025 | 1,610.00 | 1,637.00 | 1,600.00 | 1,634.00 | 1,595.05 | 2.83% | 129,000 |
| Dec 12, 2025 | 1,570.00 | 1,590.00 | 1,565.00 | 1,589.00 | 1,551.12 | 1.73% | 29,800 |
| Dec 11, 2025 | 1,584.00 | 1,586.00 | 1,558.00 | 1,562.00 | 1,524.77 | -1.14% | 29,100 |
| Dec 10, 2025 | 1,575.00 | 1,580.00 | 1,571.00 | 1,580.00 | 1,542.34 | 0.77% | 15,900 |
| Dec 9, 2025 | 1,564.00 | 1,570.00 | 1,557.00 | 1,568.00 | 1,530.62 | 0.19% | 10,400 |
| Dec 8, 2025 | 1,539.00 | 1,565.00 | 1,539.00 | 1,565.00 | 1,527.70 | 1.29% | 20,000 |
| Dec 5, 2025 | 1,545.00 | 1,549.00 | 1,540.00 | 1,545.00 | 1,508.17 | 0.26% | 22,200 |
| Dec 4, 2025 | 1,535.00 | 1,544.00 | 1,533.00 | 1,541.00 | 1,504.27 | 0.06% | 20,500 |
| Dec 3, 2025 | 1,541.00 | 1,551.00 | 1,536.00 | 1,540.00 | 1,503.29 | -0.45% | 36,200 |
| Dec 2, 2025 | 1,559.00 | 1,559.00 | 1,543.00 | 1,547.00 | 1,510.12 | -0.58% | 21,400 |
| Dec 1, 2025 | 1,575.00 | 1,585.00 | 1,555.00 | 1,556.00 | 1,518.91 | -0.58% | 27,600 |