Hisaka Works, Ltd. (TYO:6247)
Japan
· Delayed Price · Currency is JPY 1,642.00
+81.00 (5.19%)
Apr 28, 2026, 3:30 PM JST
Hisaka Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,572.00 | 1,642.00 | 1,570.00 | 1,642.00 | 1,642.00 | 5.19% | 86,100 |
| Apr 27, 2026 | 1,566.00 | 1,589.00 | 1,547.00 | 1,561.00 | 1,561.00 | -0.64% | 62,500 |
| Apr 24, 2026 | 1,611.00 | 1,616.00 | 1,568.00 | 1,571.00 | 1,571.00 | -2.18% | 41,000 |
| Apr 23, 2026 | 1,630.00 | 1,667.00 | 1,582.00 | 1,606.00 | 1,606.00 | -2.49% | 63,600 |
| Apr 22, 2026 | 1,651.00 | 1,678.00 | 1,628.00 | 1,647.00 | 1,647.00 | -0.18% | 101,800 |
| Apr 21, 2026 | 1,681.00 | 1,699.00 | 1,646.00 | 1,650.00 | 1,650.00 | -1.84% | 59,500 |
| Apr 20, 2026 | 1,717.00 | 1,734.00 | 1,680.00 | 1,681.00 | 1,681.00 | -2.10% | 96,600 |
| Apr 17, 2026 | 1,728.00 | 1,754.00 | 1,715.00 | 1,717.00 | 1,717.00 | 0.53% | 103,300 |
| Apr 16, 2026 | 1,705.00 | 1,765.00 | 1,703.00 | 1,708.00 | 1,708.00 | 1.12% | 107,600 |
| Apr 15, 2026 | 1,709.00 | 1,734.00 | 1,677.00 | 1,689.00 | 1,689.00 | -1.11% | 44,300 |
| Apr 14, 2026 | 1,744.00 | 1,754.00 | 1,697.00 | 1,708.00 | 1,708.00 | -2.18% | 46,000 |
| Apr 13, 2026 | 1,754.00 | 1,760.00 | 1,729.00 | 1,746.00 | 1,746.00 | -0.23% | 72,000 |
| Apr 10, 2026 | 1,761.00 | 1,785.00 | 1,744.00 | 1,750.00 | 1,750.00 | 2.52% | 96,200 |
| Apr 9, 2026 | 1,727.00 | 1,746.00 | 1,705.00 | 1,707.00 | 1,707.00 | -1.44% | 70,600 |
| Apr 8, 2026 | 1,734.00 | 1,751.00 | 1,726.00 | 1,732.00 | 1,732.00 | 1.58% | 56,800 |
| Apr 7, 2026 | 1,668.00 | 1,718.00 | 1,668.00 | 1,705.00 | 1,705.00 | 2.28% | 52,500 |
| Apr 6, 2026 | 1,673.00 | 1,682.00 | 1,657.00 | 1,667.00 | 1,667.00 | -0.24% | 47,100 |
| Apr 3, 2026 | 1,624.00 | 1,684.00 | 1,616.00 | 1,671.00 | 1,671.00 | 5.49% | 105,300 |
| Apr 2, 2026 | 1,600.00 | 1,629.00 | 1,572.00 | 1,584.00 | 1,584.00 | -0.75% | 45,200 |
| Apr 1, 2026 | 1,579.00 | 1,596.00 | 1,563.00 | 1,596.00 | 1,596.00 | 4.18% | 79,200 |
| Mar 31, 2026 | 1,540.00 | 1,551.00 | 1,515.00 | 1,532.00 | 1,532.00 | -2.11% | 61,900 |
| Mar 30, 2026 | 1,529.00 | 1,581.00 | 1,528.00 | 1,565.00 | 1,565.00 | -3.75% | 125,000 |
| Mar 27, 2026 | 1,583.00 | 1,641.00 | 1,583.00 | 1,626.00 | 1,598.00 | 2.65% | 244,000 |
| Mar 26, 2026 | 1,598.00 | 1,604.00 | 1,569.00 | 1,584.00 | 1,556.72 | -0.88% | 91,800 |
| Mar 25, 2026 | 1,578.00 | 1,598.00 | 1,578.00 | 1,598.00 | 1,570.48 | 3.10% | 86,100 |
| Mar 24, 2026 | 1,550.00 | 1,561.00 | 1,533.00 | 1,550.00 | 1,523.31 | 1.97% | 57,900 |
| Mar 23, 2026 | 1,545.00 | 1,545.00 | 1,492.00 | 1,520.00 | 1,493.83 | -3.25% | 88,900 |
| Mar 19, 2026 | 1,592.00 | 1,602.00 | 1,565.00 | 1,571.00 | 1,543.95 | -3.62% | 45,500 |
| Mar 18, 2026 | 1,600.00 | 1,630.00 | 1,589.00 | 1,630.00 | 1,601.93 | 4.22% | 38,600 |
| Mar 17, 2026 | 1,574.00 | 1,594.00 | 1,564.00 | 1,564.00 | 1,537.07 | -0.57% | 51,400 |
| Mar 16, 2026 | 1,581.00 | 1,600.00 | 1,566.00 | 1,573.00 | 1,545.91 | -0.94% | 74,100 |
| Mar 13, 2026 | 1,581.00 | 1,607.00 | 1,581.00 | 1,588.00 | 1,560.65 | -1.18% | 54,900 |
| Mar 12, 2026 | 1,630.00 | 1,635.00 | 1,601.00 | 1,607.00 | 1,579.33 | -3.25% | 38,200 |
| Mar 11, 2026 | 1,667.00 | 1,683.00 | 1,655.00 | 1,661.00 | 1,632.40 | 1.34% | 31,600 |
| Mar 10, 2026 | 1,620.00 | 1,659.00 | 1,610.00 | 1,639.00 | 1,610.78 | 3.15% | 63,500 |
| Mar 9, 2026 | 1,561.00 | 1,598.00 | 1,551.00 | 1,589.00 | 1,561.64 | -5.02% | 85,700 |
| Mar 6, 2026 | 1,666.00 | 1,674.00 | 1,629.00 | 1,673.00 | 1,644.19 | -1.59% | 48,200 |
| Mar 5, 2026 | 1,688.00 | 1,721.00 | 1,666.00 | 1,700.00 | 1,670.73 | 3.98% | 59,600 |
| Mar 4, 2026 | 1,676.00 | 1,692.00 | 1,607.00 | 1,635.00 | 1,606.85 | -5.44% | 93,300 |
| Mar 3, 2026 | 1,776.00 | 1,802.00 | 1,729.00 | 1,729.00 | 1,699.23 | -2.65% | 64,900 |
| Mar 2, 2026 | 1,777.00 | 1,822.00 | 1,757.00 | 1,776.00 | 1,745.42 | -2.63% | 97,800 |
| Feb 27, 2026 | 1,731.00 | 1,838.00 | 1,731.00 | 1,824.00 | 1,792.59 | 5.62% | 102,000 |
| Feb 26, 2026 | 1,737.00 | 1,742.00 | 1,711.00 | 1,727.00 | 1,697.26 | 0.35% | 66,100 |
| Feb 25, 2026 | 1,760.00 | 1,760.00 | 1,716.00 | 1,721.00 | 1,691.36 | -1.60% | 89,500 |
| Feb 24, 2026 | 1,680.00 | 1,768.00 | 1,666.00 | 1,749.00 | 1,718.88 | 5.87% | 140,900 |
| Feb 20, 2026 | 1,710.00 | 1,710.00 | 1,643.00 | 1,652.00 | 1,623.55 | -4.12% | 71,200 |
| Feb 19, 2026 | 1,642.00 | 1,731.00 | 1,630.00 | 1,723.00 | 1,693.33 | 4.81% | 83,600 |
| Feb 18, 2026 | 1,691.00 | 1,699.00 | 1,644.00 | 1,644.00 | 1,615.69 | -2.66% | 60,400 |
| Feb 17, 2026 | 1,647.00 | 1,697.00 | 1,646.00 | 1,689.00 | 1,659.92 | 1.62% | 93,000 |
| Feb 16, 2026 | 1,608.00 | 1,673.00 | 1,580.00 | 1,662.00 | 1,633.38 | 2.91% | 86,900 |
| Feb 13, 2026 | 1,665.00 | 1,666.00 | 1,613.00 | 1,615.00 | 1,587.19 | -3.29% | 95,200 |
| Feb 12, 2026 | 1,672.00 | 1,691.00 | 1,665.00 | 1,670.00 | 1,641.24 | -0.12% | 49,600 |
| Feb 10, 2026 | 1,661.00 | 1,681.00 | 1,653.00 | 1,672.00 | 1,643.21 | 0.78% | 48,700 |
| Feb 9, 2026 | 1,656.00 | 1,660.00 | 1,633.00 | 1,659.00 | 1,630.43 | 3.24% | 46,700 |
| Feb 6, 2026 | 1,584.00 | 1,607.00 | 1,567.00 | 1,607.00 | 1,579.33 | 0.88% | 34,000 |
| Feb 5, 2026 | 1,596.00 | 1,607.00 | 1,583.00 | 1,593.00 | 1,565.57 | 1.08% | 28,900 |
| Feb 4, 2026 | 1,553.00 | 1,583.00 | 1,553.00 | 1,576.00 | 1,548.86 | 1.03% | 31,500 |
| Feb 3, 2026 | 1,543.00 | 1,573.00 | 1,531.00 | 1,560.00 | 1,533.14 | 2.83% | 46,100 |
| Feb 2, 2026 | 1,540.00 | 1,563.00 | 1,517.00 | 1,517.00 | 1,490.88 | -1.49% | 38,000 |
| Jan 30, 2026 | 1,510.00 | 1,545.00 | 1,507.00 | 1,540.00 | 1,513.48 | 1.99% | 31,600 |
| Jan 29, 2026 | 1,507.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,484.00 | 0.27% | 56,700 |
| Jan 28, 2026 | 1,535.00 | 1,535.00 | 1,502.00 | 1,506.00 | 1,480.07 | -1.50% | 50,100 |
| Jan 27, 2026 | 1,529.00 | 1,543.00 | 1,520.00 | 1,529.00 | 1,502.67 | -0.13% | 39,600 |
| Jan 26, 2026 | 1,549.00 | 1,549.00 | 1,516.00 | 1,531.00 | 1,504.64 | -2.23% | 84,700 |
| Jan 23, 2026 | 1,575.00 | 1,585.00 | 1,566.00 | 1,566.00 | 1,539.03 | -0.38% | 42,600 |
| Jan 22, 2026 | 1,561.00 | 1,574.00 | 1,557.00 | 1,572.00 | 1,544.93 | 0.70% | 31,500 |
| Jan 21, 2026 | 1,550.00 | 1,567.00 | 1,541.00 | 1,561.00 | 1,534.12 | -0.06% | 59,400 |
| Jan 20, 2026 | 1,590.00 | 1,590.00 | 1,552.00 | 1,562.00 | 1,535.10 | -2.13% | 56,400 |
| Jan 19, 2026 | 1,603.00 | 1,615.00 | 1,594.00 | 1,596.00 | 1,568.52 | -0.44% | 40,100 |
| Jan 16, 2026 | 1,566.00 | 1,603.00 | 1,560.00 | 1,603.00 | 1,575.40 | 2.36% | 47,900 |
| Jan 15, 2026 | 1,569.00 | 1,579.00 | 1,561.00 | 1,566.00 | 1,539.03 | -0.63% | 53,500 |
| Jan 14, 2026 | 1,572.00 | 1,593.00 | 1,560.00 | 1,576.00 | 1,548.86 | -0.25% | 45,900 |
| Jan 13, 2026 | 1,570.00 | 1,590.00 | 1,561.00 | 1,580.00 | 1,552.79 | 1.61% | 52,500 |
| Jan 9, 2026 | 1,548.00 | 1,561.00 | 1,544.00 | 1,555.00 | 1,528.22 | 0.97% | 20,300 |
| Jan 8, 2026 | 1,546.00 | 1,564.00 | 1,540.00 | 1,540.00 | 1,513.48 | -0.39% | 34,500 |
| Jan 7, 2026 | 1,543.00 | 1,564.00 | 1,543.00 | 1,546.00 | 1,519.38 | -0.58% | 28,200 |
| Jan 6, 2026 | 1,535.00 | 1,562.00 | 1,535.00 | 1,555.00 | 1,528.22 | 1.37% | 35,500 |
| Jan 5, 2026 | 1,560.00 | 1,567.00 | 1,530.00 | 1,534.00 | 1,507.58 | -0.20% | 59,100 |
| Dec 30, 2025 | 1,536.00 | 1,553.00 | 1,536.00 | 1,537.00 | 1,510.53 | -0.58% | 22,900 |
| Dec 29, 2025 | 1,539.00 | 1,547.00 | 1,529.00 | 1,546.00 | 1,519.38 | 0.39% | 31,000 |
| Dec 26, 2025 | 1,557.00 | 1,566.00 | 1,532.00 | 1,540.00 | 1,513.48 | -0.84% | 30,900 |
| Dec 25, 2025 | 1,555.00 | 1,555.00 | 1,535.00 | 1,553.00 | 1,526.26 | 1.04% | 35,200 |
| Dec 24, 2025 | 1,532.00 | 1,548.00 | 1,530.00 | 1,537.00 | 1,510.53 | -0.07% | 22,700 |
| Dec 23, 2025 | 1,529.00 | 1,547.00 | 1,529.00 | 1,538.00 | 1,511.52 | -0.06% | 29,000 |
| Dec 22, 2025 | 1,532.00 | 1,552.00 | 1,519.00 | 1,539.00 | 1,512.50 | 2.19% | 40,400 |
| Dec 19, 2025 | 1,478.00 | 1,515.00 | 1,478.00 | 1,506.00 | 1,480.07 | 1.48% | 38,300 |
| Dec 18, 2025 | 1,474.00 | 1,488.00 | 1,461.00 | 1,484.00 | 1,458.45 | 0.88% | 30,900 |
| Dec 17, 2025 | 1,496.00 | 1,496.00 | 1,463.00 | 1,471.00 | 1,445.67 | -1.67% | 52,700 |
| Dec 16, 2025 | 1,534.00 | 1,534.00 | 1,495.00 | 1,496.00 | 1,470.24 | -1.97% | 42,200 |
| Dec 15, 2025 | 1,510.00 | 1,530.00 | 1,510.00 | 1,526.00 | 1,499.72 | 0.86% | 20,000 |
| Dec 12, 2025 | 1,519.00 | 1,526.00 | 1,510.00 | 1,513.00 | 1,486.95 | 0.87% | 38,500 |
| Dec 11, 2025 | 1,544.00 | 1,554.00 | 1,500.00 | 1,500.00 | 1,474.17 | -2.85% | 50,800 |
| Dec 10, 2025 | 1,527.00 | 1,568.00 | 1,520.00 | 1,544.00 | 1,517.41 | 2.05% | 56,300 |
| Dec 9, 2025 | 1,542.00 | 1,542.00 | 1,505.00 | 1,513.00 | 1,486.95 | -2.13% | 50,100 |
| Dec 8, 2025 | 1,473.00 | 1,567.00 | 1,473.00 | 1,546.00 | 1,519.38 | 5.46% | 98,300 |
| Dec 5, 2025 | 1,490.00 | 1,490.00 | 1,466.00 | 1,466.00 | 1,440.76 | -1.54% | 36,500 |
| Dec 4, 2025 | 1,482.00 | 1,503.00 | 1,478.00 | 1,489.00 | 1,463.36 | 0.47% | 51,000 |
| Dec 3, 2025 | 1,443.00 | 1,500.00 | 1,433.00 | 1,482.00 | 1,456.48 | 3.56% | 55,000 |
| Dec 2, 2025 | 1,478.00 | 1,478.00 | 1,427.00 | 1,431.00 | 1,406.36 | -2.19% | 33,400 |
| Dec 1, 2025 | 1,475.00 | 1,494.00 | 1,463.00 | 1,463.00 | 1,437.81 | -0.81% | 44,100 |