Skip to main content
Hirata Corporation (TYO:6258)
Japan flag Japan · Delayed Price · Currency is JPY
2,305.00
-25.00 (-1.07%)
At close: Dec 5, 2025

Hirata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,301.002,353.002,301.002,305.002,305.00-1.07%262,100
Dec 4, 20252,198.002,345.002,198.002,330.002,330.006.01%520,200
Dec 3, 20252,203.002,219.002,184.002,198.002,198.000.37%161,200
Dec 2, 20252,225.002,245.002,190.002,190.002,190.00-1.22%244,900
Dec 1, 20252,290.002,290.002,217.002,217.002,217.00-3.15%350,600
Nov 28, 20252,216.002,298.002,200.002,289.002,289.005.68%553,500
Nov 27, 20252,148.002,177.002,137.002,166.002,166.001.36%207,000
Nov 26, 20252,097.002,137.002,078.002,137.002,137.003.29%159,600
Nov 25, 20252,103.002,137.002,064.002,069.002,069.00-0.91%156,100
Nov 21, 20252,067.002,112.002,056.002,088.002,088.00-2.11%223,200
Nov 20, 20252,131.002,149.002,112.002,133.002,133.004.35%304,500
Nov 19, 20252,070.002,072.002,010.002,044.002,044.001.19%242,700
Nov 18, 20252,061.002,071.002,020.002,020.002,020.00-3.72%317,700
Nov 17, 20252,101.002,119.002,078.002,098.002,098.00-0.99%196,400
Nov 14, 20252,120.002,143.002,100.002,119.002,119.00-2.35%233,000
Nov 13, 20252,174.002,174.002,137.002,170.002,170.00-0.28%290,000
Nov 12, 20252,102.002,186.002,092.002,176.002,176.003.67%541,300
Nov 11, 20252,082.002,145.002,073.002,099.002,099.001.01%402,600
Nov 10, 20252,092.002,180.002,078.002,078.002,078.005.75%848,200
Nov 7, 20251,960.001,967.001,924.001,965.001,965.00-1.95%318,500
Nov 6, 20251,990.002,012.001,979.002,004.002,004.001.73%185,800
Nov 5, 20251,973.001,996.001,901.001,970.001,970.00-4.97%426,800
Nov 4, 20252,045.002,109.002,040.002,073.002,073.001.52%367,800
Oct 31, 20252,058.002,058.002,011.002,042.002,042.00-0.68%168,900
Oct 30, 20252,025.002,062.002,021.002,056.002,056.001.88%127,100
Oct 29, 20252,036.002,048.002,018.002,018.002,018.00-0.88%169,200
Oct 28, 20252,100.002,108.002,035.002,036.002,036.00-3.96%198,200
Oct 27, 20252,100.002,127.002,085.002,120.002,120.001.58%295,200
Oct 24, 20252,094.002,094.002,063.002,087.002,087.000.34%223,900
Oct 23, 20252,005.002,090.001,992.002,080.002,080.002.67%497,300
Oct 22, 20252,013.002,039.002,003.002,026.002,026.000.10%124,600
Oct 21, 20252,048.002,055.002,009.002,024.002,024.00-0.44%118,900
Oct 20, 20252,000.002,040.001,994.002,033.002,033.002.83%122,300
Oct 17, 20251,982.001,986.001,961.001,977.001,977.00-1.35%131,200
Oct 16, 20251,985.002,005.001,976.002,004.002,004.001.73%140,200
Oct 15, 20251,940.001,970.001,930.001,970.001,970.003.09%169,900
Oct 14, 20251,952.001,987.001,898.001,911.001,911.00-4.55%300,700
Oct 10, 20252,056.002,084.001,996.002,002.002,002.00-3.93%305,900
Oct 9, 20252,021.002,118.002,017.002,084.002,084.003.68%498,700
Oct 8, 20251,980.002,020.001,973.002,010.002,010.001.72%256,700
Oct 7, 20252,015.002,030.001,975.001,976.001,976.00-1.20%223,500
Oct 6, 20252,041.002,045.002,000.002,000.002,000.001.68%370,300
Oct 3, 20251,959.001,973.001,942.001,967.001,967.001.65%231,200
Oct 2, 20251,906.001,946.001,896.001,935.001,935.002.60%212,600
Oct 1, 20251,920.001,921.001,870.001,886.001,886.00-3.13%252,200
Sep 30, 20251,938.001,958.001,917.001,947.001,947.000.26%162,900
Sep 29, 20251,962.001,970.001,942.001,942.001,942.00-0.82%193,300
Sep 26, 20251,974.001,979.001,950.001,958.001,958.00-1.71%215,600
Sep 25, 20251,980.002,003.001,965.001,992.001,992.000.35%208,600
Sep 24, 20251,991.001,997.001,962.001,985.001,985.00-0.25%248,500
Sep 22, 20251,940.001,998.001,938.001,990.001,990.004.90%478,800
Sep 19, 20251,967.001,968.001,868.001,897.001,897.00-1.45%324,900
Sep 18, 20251,880.001,933.001,870.001,925.001,925.002.56%244,100
Sep 17, 20251,904.001,904.001,877.001,877.001,877.00-2.09%138,400
Sep 16, 20251,899.001,917.001,894.001,917.001,917.001.54%139,100
Sep 12, 20251,898.001,909.001,879.001,888.001,888.00-0.16%172,500
Sep 11, 20251,875.001,897.001,871.001,891.001,891.000.85%213,800
Sep 10, 20251,852.001,876.001,845.001,875.001,875.001.63%111,500
Sep 9, 20251,866.001,876.001,838.001,845.001,845.00-0.27%176,500
Sep 8, 20251,855.001,864.001,836.001,850.001,850.000.76%186,600
Sep 5, 20251,815.001,836.001,815.001,836.001,836.002.00%228,100
Sep 4, 20251,818.001,823.001,799.001,800.001,800.00-0.83%176,300
Sep 3, 20251,817.001,844.001,805.001,815.001,815.001.28%287,400
Sep 2, 20251,792.001,805.001,781.001,792.001,792.00-232,300
Sep 1, 20251,805.001,805.001,776.001,792.001,792.00-2.08%342,700
Aug 29, 20251,827.001,846.001,817.001,830.001,830.000.16%228,500
Aug 28, 20251,835.001,856.001,820.001,827.001,827.00-0.81%218,800
Aug 27, 20251,865.001,871.001,838.001,842.001,842.00-1.86%287,100
Aug 26, 20251,914.001,921.001,877.001,877.001,877.00-2.70%335,400
Aug 25, 20251,916.001,938.001,914.001,929.001,929.001.53%223,100
Aug 22, 20251,909.001,920.001,892.001,900.001,900.00-0.16%214,700
Aug 21, 20251,900.001,913.001,885.001,903.001,903.00-0.47%186,700
Aug 20, 20251,955.001,955.001,912.001,912.001,912.00-3.24%304,700
Aug 19, 20251,980.001,992.001,965.001,976.001,976.000.20%150,700
Aug 18, 20251,989.002,003.001,958.001,972.001,972.00-0.10%171,000
Aug 15, 20251,966.001,984.001,958.001,974.001,974.00-0.60%227,300
Aug 14, 20252,001.002,007.001,980.001,986.001,986.00-1.49%234,700
Aug 13, 20252,057.002,071.002,016.002,016.002,016.00-0.98%313,600
Aug 12, 20252,043.002,096.002,030.002,036.002,036.00-4.37%445,300
Aug 8, 20252,158.002,165.002,105.002,129.002,129.000.28%150,300
Aug 7, 20252,149.002,160.002,121.002,123.002,123.00-1.21%98,300
Aug 6, 20252,140.002,149.002,115.002,149.002,149.000.61%86,900
Aug 5, 20252,122.002,155.002,104.002,136.002,136.001.57%84,200
Aug 4, 20252,070.002,108.002,062.002,103.002,103.00-1.73%134,500
Aug 1, 20252,150.002,162.002,128.002,140.002,140.00-0.33%93,300
Jul 31, 20252,145.002,173.002,140.002,147.002,147.001.13%119,100
Jul 30, 20252,131.002,132.002,110.002,123.002,123.00-0.66%84,500
Jul 29, 20252,106.002,143.002,099.002,137.002,137.000.33%161,300
Jul 28, 20252,118.002,157.002,095.002,130.002,130.001.38%169,900
Jul 25, 20252,126.002,128.002,086.002,101.002,101.00-1.50%123,800
Jul 24, 20252,118.002,133.002,103.002,133.002,133.000.71%208,700
Jul 23, 20252,050.002,130.002,028.002,118.002,118.004.96%317,400
Jul 22, 20252,005.002,035.001,998.002,018.002,018.000.50%128,100
Jul 18, 20252,030.002,034.002,007.002,008.002,008.00-0.94%92,300
Jul 17, 20251,993.002,034.001,984.002,027.002,027.000.90%144,600
Jul 16, 20252,026.002,049.001,999.002,009.002,009.00-0.84%169,900
Jul 15, 20252,042.002,052.002,014.002,026.002,026.00-0.39%125,200
Jul 14, 20252,003.002,041.002,000.002,034.002,034.001.35%156,200
Jul 11, 20252,000.002,030.002,000.002,007.002,007.001.21%143,700
Jul 10, 20252,018.002,021.001,975.001,983.001,983.00-1.88%154,700