Skip to main content
Hirata Corporation (TYO:6258)
Japan flag Japan · Delayed Price · Currency is JPY
2,638.00
-227.00 (-7.92%)
At close: Mar 9, 2026

Hirata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,615.002,663.002,540.002,638.002,638.00-7.92%491,700
Mar 6, 20262,739.002,865.002,734.002,865.002,865.004.79%442,900
Mar 5, 20262,755.002,815.002,704.002,734.002,734.004.95%405,500
Mar 4, 20262,673.002,756.002,541.002,605.002,605.00-7.30%537,600
Mar 3, 20262,975.003,005.002,804.002,810.002,810.00-6.24%378,000
Mar 2, 20262,970.003,015.002,930.002,997.002,997.00-1.90%242,600
Feb 27, 20262,978.003,060.002,968.003,055.003,055.001.16%254,300
Feb 26, 20263,000.003,030.002,953.003,020.003,020.000.73%308,900
Feb 25, 20262,967.003,050.002,941.002,998.002,998.001.32%563,900
Feb 24, 20262,896.003,015.002,888.002,959.002,959.003.90%557,800
Feb 20, 20262,853.002,899.002,818.002,848.002,848.00-1.04%231,400
Feb 19, 20262,810.002,907.002,805.002,878.002,878.002.38%384,600
Feb 18, 20262,830.002,904.002,808.002,811.002,811.001.55%502,200
Feb 17, 20262,810.002,810.002,748.002,768.002,768.00-1.07%290,700
Feb 16, 20262,745.002,813.002,700.002,798.002,798.00-1.65%649,900
Feb 13, 20262,903.002,918.002,790.002,845.002,845.00-2.83%512,000
Feb 12, 20262,931.002,965.002,905.002,928.002,928.00-293,500
Feb 10, 20262,860.002,928.002,853.002,928.002,928.002.63%386,200
Feb 9, 20262,869.002,882.002,831.002,853.002,853.002.85%395,100
Feb 6, 20262,703.002,790.002,698.002,774.002,774.001.17%348,200
Feb 5, 20262,756.002,774.002,714.002,742.002,742.000.04%290,300
Feb 4, 20262,725.002,760.002,695.002,741.002,741.00-0.07%401,200
Feb 3, 20262,698.002,767.002,667.002,743.002,743.005.50%440,400
Feb 2, 20262,686.002,712.002,600.002,600.002,600.001.25%512,600
Jan 30, 20262,550.002,583.002,522.002,568.002,568.000.27%145,600
Jan 29, 20262,613.002,615.002,549.002,561.002,561.00-1.80%202,000
Jan 28, 20262,610.002,614.002,577.002,608.002,608.00-0.87%232,200
Jan 27, 20262,602.002,655.002,576.002,631.002,631.001.47%275,600
Jan 26, 20262,629.002,631.002,580.002,593.002,593.00-2.67%444,900
Jan 23, 20262,667.002,700.002,643.002,664.002,664.00-0.15%225,400
Jan 22, 20262,648.002,699.002,618.002,668.002,668.002.69%363,500
Jan 21, 20262,538.002,606.002,501.002,598.002,598.00-0.84%313,100
Jan 20, 20262,680.002,680.002,614.002,620.002,620.00-2.20%279,400
Jan 19, 20262,666.002,693.002,637.002,679.002,679.00-1.25%235,800
Jan 16, 20262,671.002,722.002,664.002,713.002,713.001.92%327,900
Jan 15, 20262,585.002,668.002,571.002,662.002,662.002.42%456,600
Jan 14, 20262,556.002,613.002,555.002,599.002,599.001.33%326,400
Jan 13, 20262,566.002,586.002,530.002,565.002,565.002.35%316,700
Jan 9, 20262,500.002,548.002,471.002,506.002,506.000.24%304,000
Jan 8, 20262,455.002,548.002,440.002,500.002,500.001.83%413,300
Jan 7, 20262,436.002,492.002,428.002,455.002,455.00-0.45%251,100
Jan 6, 20262,448.002,496.002,440.002,466.002,466.002.11%314,600
Jan 5, 20262,390.002,418.002,372.002,415.002,415.002.77%257,500
Dec 30, 20252,389.002,392.002,350.002,350.002,350.00-1.34%170,400
Dec 29, 20252,421.002,426.002,375.002,382.002,382.00-1.61%276,500
Dec 26, 20252,454.002,464.002,402.002,421.002,421.00-0.98%259,900
Dec 25, 20252,399.002,454.002,392.002,445.002,445.002.52%386,300
Dec 24, 20252,360.002,407.002,352.002,385.002,385.000.29%257,500
Dec 23, 20252,388.002,388.002,359.002,378.002,378.00-0.50%157,900
Dec 22, 20252,360.002,400.002,340.002,390.002,390.002.66%254,500
Dec 19, 20252,300.002,334.002,292.002,328.002,328.001.66%198,500
Dec 18, 20252,280.002,297.002,245.002,290.002,290.00-1.72%254,200
Dec 17, 20252,320.002,339.002,279.002,330.002,330.001.30%219,100
Dec 16, 20252,390.002,400.002,300.002,300.002,300.00-4.45%307,300
Dec 15, 20252,360.002,429.002,334.002,407.002,407.001.95%270,700
Dec 12, 20252,357.002,389.002,327.002,361.002,361.003.19%299,400
Dec 11, 20252,360.002,362.002,276.002,288.002,288.00-2.26%232,900
Dec 10, 20252,370.002,414.002,338.002,341.002,341.00-1.06%299,600
Dec 9, 20252,376.002,385.002,353.002,366.002,366.00-0.38%197,800
Dec 8, 20252,336.002,384.002,329.002,375.002,375.003.04%301,300
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