Hisaka Works, Ltd. (TYO:6247)
Japan
· Delayed Price · Currency is JPY 1,640.00
+51.00 (3.21%)
Mar 10, 2026, 3:24 PM JST
Hisaka Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,561.00 | 1,598.00 | 1,551.00 | 1,589.00 | 1,589.00 | -5.02% | 85,700 |
| Mar 6, 2026 | 1,666.00 | 1,674.00 | 1,629.00 | 1,673.00 | 1,673.00 | -1.59% | 48,200 |
| Mar 5, 2026 | 1,688.00 | 1,721.00 | 1,666.00 | 1,700.00 | 1,700.00 | 3.98% | 59,600 |
| Mar 4, 2026 | 1,676.00 | 1,692.00 | 1,607.00 | 1,635.00 | 1,635.00 | -5.44% | 93,300 |
| Mar 3, 2026 | 1,776.00 | 1,802.00 | 1,729.00 | 1,729.00 | 1,729.00 | -2.65% | 64,900 |
| Mar 2, 2026 | 1,777.00 | 1,822.00 | 1,757.00 | 1,776.00 | 1,776.00 | -2.63% | 97,800 |
| Feb 27, 2026 | 1,731.00 | 1,838.00 | 1,731.00 | 1,824.00 | 1,824.00 | 5.62% | 102,000 |
| Feb 26, 2026 | 1,737.00 | 1,742.00 | 1,711.00 | 1,727.00 | 1,727.00 | 0.35% | 66,100 |
| Feb 25, 2026 | 1,760.00 | 1,760.00 | 1,716.00 | 1,721.00 | 1,721.00 | -1.60% | 89,500 |
| Feb 24, 2026 | 1,680.00 | 1,768.00 | 1,666.00 | 1,749.00 | 1,749.00 | 5.87% | 140,900 |
| Feb 20, 2026 | 1,710.00 | 1,710.00 | 1,643.00 | 1,652.00 | 1,652.00 | -4.12% | 71,200 |
| Feb 19, 2026 | 1,642.00 | 1,731.00 | 1,630.00 | 1,723.00 | 1,723.00 | 4.81% | 83,600 |
| Feb 18, 2026 | 1,691.00 | 1,699.00 | 1,644.00 | 1,644.00 | 1,644.00 | -2.66% | 60,400 |
| Feb 17, 2026 | 1,647.00 | 1,697.00 | 1,646.00 | 1,689.00 | 1,689.00 | 1.62% | 93,000 |
| Feb 16, 2026 | 1,608.00 | 1,673.00 | 1,580.00 | 1,662.00 | 1,662.00 | 2.91% | 86,900 |
| Feb 13, 2026 | 1,665.00 | 1,666.00 | 1,613.00 | 1,615.00 | 1,615.00 | -3.29% | 95,200 |
| Feb 12, 2026 | 1,672.00 | 1,691.00 | 1,665.00 | 1,670.00 | 1,670.00 | -0.12% | 49,600 |
| Feb 10, 2026 | 1,661.00 | 1,681.00 | 1,653.00 | 1,672.00 | 1,672.00 | 0.78% | 48,700 |
| Feb 9, 2026 | 1,656.00 | 1,660.00 | 1,633.00 | 1,659.00 | 1,659.00 | 3.24% | 46,700 |
| Feb 6, 2026 | 1,584.00 | 1,607.00 | 1,567.00 | 1,607.00 | 1,607.00 | 0.88% | 34,000 |
| Feb 5, 2026 | 1,596.00 | 1,607.00 | 1,583.00 | 1,593.00 | 1,593.00 | 1.08% | 28,900 |
| Feb 4, 2026 | 1,553.00 | 1,583.00 | 1,553.00 | 1,576.00 | 1,576.00 | 1.03% | 31,500 |
| Feb 3, 2026 | 1,543.00 | 1,573.00 | 1,531.00 | 1,560.00 | 1,560.00 | 2.83% | 46,100 |
| Feb 2, 2026 | 1,540.00 | 1,563.00 | 1,517.00 | 1,517.00 | 1,517.00 | -1.49% | 38,000 |
| Jan 30, 2026 | 1,510.00 | 1,545.00 | 1,507.00 | 1,540.00 | 1,540.00 | 1.99% | 31,600 |
| Jan 29, 2026 | 1,507.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.27% | 56,700 |
| Jan 28, 2026 | 1,535.00 | 1,535.00 | 1,502.00 | 1,506.00 | 1,506.00 | -1.50% | 50,100 |
| Jan 27, 2026 | 1,529.00 | 1,543.00 | 1,520.00 | 1,529.00 | 1,529.00 | -0.13% | 39,600 |
| Jan 26, 2026 | 1,549.00 | 1,549.00 | 1,516.00 | 1,531.00 | 1,531.00 | -2.23% | 84,700 |
| Jan 23, 2026 | 1,575.00 | 1,585.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.38% | 42,600 |
| Jan 22, 2026 | 1,561.00 | 1,574.00 | 1,557.00 | 1,572.00 | 1,572.00 | 0.70% | 31,500 |
| Jan 21, 2026 | 1,550.00 | 1,567.00 | 1,541.00 | 1,561.00 | 1,561.00 | -0.06% | 59,400 |
| Jan 20, 2026 | 1,590.00 | 1,590.00 | 1,552.00 | 1,562.00 | 1,562.00 | -2.13% | 56,400 |
| Jan 19, 2026 | 1,603.00 | 1,615.00 | 1,594.00 | 1,596.00 | 1,596.00 | -0.44% | 40,100 |
| Jan 16, 2026 | 1,566.00 | 1,603.00 | 1,560.00 | 1,603.00 | 1,603.00 | 2.36% | 47,900 |
| Jan 15, 2026 | 1,569.00 | 1,579.00 | 1,561.00 | 1,566.00 | 1,566.00 | -0.63% | 53,500 |
| Jan 14, 2026 | 1,572.00 | 1,593.00 | 1,560.00 | 1,576.00 | 1,576.00 | -0.25% | 45,900 |
| Jan 13, 2026 | 1,570.00 | 1,590.00 | 1,561.00 | 1,580.00 | 1,580.00 | 1.61% | 52,500 |
| Jan 9, 2026 | 1,548.00 | 1,561.00 | 1,544.00 | 1,555.00 | 1,555.00 | 0.97% | 20,300 |
| Jan 8, 2026 | 1,546.00 | 1,564.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.39% | 34,500 |
| Jan 7, 2026 | 1,543.00 | 1,564.00 | 1,543.00 | 1,546.00 | 1,546.00 | -0.58% | 28,200 |
| Jan 6, 2026 | 1,535.00 | 1,562.00 | 1,535.00 | 1,555.00 | 1,555.00 | 1.37% | 35,500 |
| Jan 5, 2026 | 1,560.00 | 1,567.00 | 1,530.00 | 1,534.00 | 1,534.00 | -0.20% | 59,100 |
| Dec 30, 2025 | 1,536.00 | 1,553.00 | 1,536.00 | 1,537.00 | 1,537.00 | -0.58% | 22,900 |
| Dec 29, 2025 | 1,539.00 | 1,547.00 | 1,529.00 | 1,546.00 | 1,546.00 | 0.39% | 31,000 |
| Dec 26, 2025 | 1,557.00 | 1,566.00 | 1,532.00 | 1,540.00 | 1,540.00 | -0.84% | 30,900 |
| Dec 25, 2025 | 1,555.00 | 1,555.00 | 1,535.00 | 1,553.00 | 1,553.00 | 1.04% | 35,200 |
| Dec 24, 2025 | 1,532.00 | 1,548.00 | 1,530.00 | 1,537.00 | 1,537.00 | -0.07% | 22,700 |
| Dec 23, 2025 | 1,529.00 | 1,547.00 | 1,529.00 | 1,538.00 | 1,538.00 | -0.06% | 29,000 |
| Dec 22, 2025 | 1,532.00 | 1,552.00 | 1,519.00 | 1,539.00 | 1,539.00 | 2.19% | 40,400 |
| Dec 19, 2025 | 1,478.00 | 1,515.00 | 1,478.00 | 1,506.00 | 1,506.00 | 1.48% | 38,300 |
| Dec 18, 2025 | 1,474.00 | 1,488.00 | 1,461.00 | 1,484.00 | 1,484.00 | 0.88% | 30,900 |
| Dec 17, 2025 | 1,496.00 | 1,496.00 | 1,463.00 | 1,471.00 | 1,471.00 | -1.67% | 52,700 |
| Dec 16, 2025 | 1,534.00 | 1,534.00 | 1,495.00 | 1,496.00 | 1,496.00 | -1.97% | 42,200 |
| Dec 15, 2025 | 1,510.00 | 1,530.00 | 1,510.00 | 1,526.00 | 1,526.00 | 0.86% | 20,000 |
| Dec 12, 2025 | 1,519.00 | 1,526.00 | 1,510.00 | 1,513.00 | 1,513.00 | 0.87% | 38,500 |
| Dec 11, 2025 | 1,544.00 | 1,554.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.85% | 50,800 |
| Dec 10, 2025 | 1,527.00 | 1,568.00 | 1,520.00 | 1,544.00 | 1,544.00 | 2.05% | 56,300 |
| Dec 9, 2025 | 1,542.00 | 1,542.00 | 1,505.00 | 1,513.00 | 1,513.00 | -2.13% | 50,100 |
| Dec 8, 2025 | 1,473.00 | 1,567.00 | 1,473.00 | 1,546.00 | 1,546.00 | 5.46% | 98,300 |
| Dec 5, 2025 | 1,490.00 | 1,490.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.54% | 36,500 |
| Dec 4, 2025 | 1,482.00 | 1,503.00 | 1,478.00 | 1,489.00 | 1,489.00 | 0.47% | 51,000 |
| Dec 3, 2025 | 1,443.00 | 1,500.00 | 1,433.00 | 1,482.00 | 1,482.00 | 3.56% | 55,000 |
| Dec 2, 2025 | 1,478.00 | 1,478.00 | 1,427.00 | 1,431.00 | 1,431.00 | -2.19% | 33,400 |
| Dec 1, 2025 | 1,475.00 | 1,494.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.81% | 44,100 |
| Nov 28, 2025 | 1,456.00 | 1,475.00 | 1,456.00 | 1,475.00 | 1,475.00 | 0.96% | 37,200 |
| Nov 27, 2025 | 1,476.00 | 1,476.00 | 1,459.00 | 1,461.00 | 1,461.00 | -0.07% | 23,900 |
| Nov 26, 2025 | 1,469.00 | 1,470.00 | 1,452.00 | 1,462.00 | 1,462.00 | 0.62% | 29,100 |
| Nov 25, 2025 | 1,508.00 | 1,515.00 | 1,442.00 | 1,453.00 | 1,453.00 | -2.48% | 83,800 |
| Nov 21, 2025 | 1,420.00 | 1,498.00 | 1,420.00 | 1,490.00 | 1,490.00 | 4.78% | 83,100 |
| Nov 20, 2025 | 1,436.00 | 1,441.00 | 1,421.00 | 1,422.00 | 1,422.00 | 0.14% | 33,500 |
| Nov 19, 2025 | 1,413.00 | 1,432.00 | 1,401.00 | 1,420.00 | 1,420.00 | 1.65% | 43,400 |
| Nov 18, 2025 | 1,420.00 | 1,420.00 | 1,396.00 | 1,397.00 | 1,397.00 | -2.17% | 55,700 |
| Nov 17, 2025 | 1,452.00 | 1,462.00 | 1,424.00 | 1,428.00 | 1,428.00 | -1.45% | 59,000 |
| Nov 14, 2025 | 1,413.00 | 1,485.00 | 1,388.00 | 1,449.00 | 1,449.00 | 2.19% | 181,100 |
| Nov 13, 2025 | 1,429.00 | 1,436.00 | 1,415.00 | 1,418.00 | 1,418.00 | -0.42% | 22,200 |
| Nov 12, 2025 | 1,403.00 | 1,425.00 | 1,403.00 | 1,424.00 | 1,424.00 | 1.50% | 29,800 |
| Nov 11, 2025 | 1,427.00 | 1,427.00 | 1,393.00 | 1,403.00 | 1,403.00 | -1.47% | 27,100 |
| Nov 10, 2025 | 1,399.00 | 1,424.00 | 1,399.00 | 1,424.00 | 1,424.00 | 1.79% | 20,500 |
| Nov 7, 2025 | 1,410.00 | 1,410.00 | 1,392.00 | 1,399.00 | 1,399.00 | -0.78% | 19,400 |
| Nov 6, 2025 | 1,404.00 | 1,417.00 | 1,397.00 | 1,410.00 | 1,410.00 | 1.00% | 33,200 |
| Nov 5, 2025 | 1,445.00 | 1,447.00 | 1,391.00 | 1,396.00 | 1,396.00 | -3.46% | 49,400 |
| Nov 4, 2025 | 1,420.00 | 1,449.00 | 1,404.00 | 1,446.00 | 1,446.00 | 2.48% | 55,000 |
| Oct 31, 2025 | 1,386.00 | 1,411.00 | 1,386.00 | 1,411.00 | 1,411.00 | 1.80% | 73,100 |
| Oct 30, 2025 | 1,389.00 | 1,399.00 | 1,383.00 | 1,386.00 | 1,386.00 | 0.43% | 191,200 |
| Oct 29, 2025 | 1,398.00 | 1,403.00 | 1,376.00 | 1,380.00 | 1,380.00 | -1.22% | 57,100 |
| Oct 28, 2025 | 1,423.00 | 1,434.00 | 1,394.00 | 1,397.00 | 1,397.00 | -2.44% | 53,100 |
| Oct 27, 2025 | 1,422.00 | 1,433.00 | 1,420.00 | 1,432.00 | 1,432.00 | 2.29% | 56,300 |
| Oct 24, 2025 | 1,408.00 | 1,413.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.21% | 27,500 |
| Oct 23, 2025 | 1,394.00 | 1,411.00 | 1,387.00 | 1,397.00 | 1,397.00 | -0.29% | 41,700 |
| Oct 22, 2025 | 1,365.00 | 1,404.00 | 1,364.00 | 1,401.00 | 1,401.00 | 3.32% | 59,600 |
| Oct 21, 2025 | 1,355.00 | 1,357.00 | 1,348.00 | 1,356.00 | 1,356.00 | 0.74% | 48,200 |
| Oct 20, 2025 | 1,356.00 | 1,362.00 | 1,338.00 | 1,346.00 | 1,346.00 | 1.51% | 63,900 |
| Oct 17, 2025 | 1,341.00 | 1,341.00 | 1,325.00 | 1,326.00 | 1,326.00 | -0.75% | 35,800 |
| Oct 16, 2025 | 1,340.00 | 1,349.00 | 1,336.00 | 1,336.00 | 1,336.00 | -0.30% | 22,900 |
| Oct 15, 2025 | 1,339.00 | 1,346.00 | 1,333.00 | 1,340.00 | 1,340.00 | 1.36% | 27,900 |
| Oct 14, 2025 | 1,311.00 | 1,342.00 | 1,302.00 | 1,322.00 | 1,322.00 | -0.15% | 87,900 |
| Oct 10, 2025 | 1,364.00 | 1,364.00 | 1,324.00 | 1,324.00 | 1,324.00 | -3.85% | 70,800 |
| Oct 9, 2025 | 1,385.00 | 1,385.00 | 1,368.00 | 1,377.00 | 1,377.00 | 0.07% | 43,300 |
| Oct 8, 2025 | 1,392.00 | 1,393.00 | 1,370.00 | 1,376.00 | 1,376.00 | -0.36% | 58,000 |