Skip to main content
Hirata Corporation (TYO:6258)
Japan flag Japan · Delayed Price · Currency is JPY
3,225.00
+160.00 (5.22%)
Apr 28, 2026, 3:30 PM JST

Hirata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,100.003,225.003,065.003,225.003,225.005.22%413,900
Apr 27, 20263,030.003,120.003,005.003,065.003,065.001.49%258,700
Apr 24, 20263,060.003,080.003,000.003,020.003,020.000.17%218,900
Apr 23, 20263,095.003,120.002,980.003,015.003,015.00-1.47%305,300
Apr 22, 20263,085.003,105.003,045.003,060.003,060.00-2.39%228,300
Apr 21, 20263,140.003,155.003,095.003,135.003,135.000.32%217,800
Apr 20, 20263,080.003,175.003,075.003,125.003,125.002.12%385,500
Apr 17, 20263,015.003,070.002,975.003,060.003,060.00-0.33%379,800
Apr 16, 20262,950.003,085.002,944.003,070.003,070.003.37%398,100
Apr 15, 20263,050.003,110.002,940.002,970.002,970.00-1.49%565,800
Apr 14, 20263,020.003,045.002,945.003,015.003,015.002.90%480,800
Apr 13, 20262,889.002,963.002,871.002,930.002,930.001.31%736,800
Apr 10, 20262,649.002,908.002,648.002,892.002,892.0013.77%1,126,500
Apr 9, 20262,582.002,584.002,520.002,542.002,542.00-1.28%198,900
Apr 8, 20262,572.002,576.002,516.002,575.002,575.006.32%433,200
Apr 7, 20262,488.002,507.002,415.002,422.002,422.00-1.58%159,600
Apr 6, 20262,469.002,494.002,461.002,461.002,461.000.61%166,900
Apr 3, 20262,448.002,464.002,414.002,446.002,446.002.00%327,500
Apr 2, 20262,514.002,544.002,398.002,398.002,398.00-3.69%212,900
Apr 1, 20262,470.002,490.002,441.002,490.002,490.005.69%202,900
Mar 31, 20262,302.002,431.002,296.002,356.002,356.00-0.84%526,500
Mar 30, 20262,313.002,376.002,285.002,376.002,376.00-5.90%429,900
Mar 27, 20262,494.002,535.002,468.002,525.002,460.00-0.28%564,200
Mar 26, 20262,567.002,579.002,495.002,532.002,466.82-0.35%366,500
Mar 25, 20262,545.002,556.002,528.002,541.002,475.593.21%268,000
Mar 24, 20262,459.002,480.002,407.002,462.002,398.623.71%302,100
Mar 23, 20262,400.002,410.002,322.002,374.002,312.89-5.46%434,200
Mar 19, 20262,575.002,583.002,510.002,511.002,446.36-5.17%336,900
Mar 18, 20262,606.002,648.002,584.002,648.002,579.833.52%230,100
Mar 17, 20262,637.002,656.002,548.002,558.002,492.15-1.12%202,800
Mar 16, 20262,596.002,628.002,558.002,587.002,520.40-0.54%329,900
Mar 13, 20262,583.002,636.002,572.002,601.002,534.04-3.06%580,500
Mar 12, 20262,788.002,792.002,654.002,683.002,613.93-4.11%616,000
Mar 11, 20262,850.002,873.002,786.002,798.002,725.971.75%278,700
Mar 10, 20262,695.002,780.002,692.002,750.002,679.214.25%363,400
Mar 9, 20262,615.002,663.002,540.002,638.002,570.09-7.92%491,700
Mar 6, 20262,739.002,865.002,734.002,865.002,791.254.79%442,900
Mar 5, 20262,755.002,815.002,704.002,734.002,663.624.95%405,500
Mar 4, 20262,673.002,756.002,541.002,605.002,537.94-7.30%537,600
Mar 3, 20262,975.003,005.002,804.002,810.002,737.66-6.24%378,000
Mar 2, 20262,970.003,015.002,930.002,997.002,919.85-1.90%242,600
Feb 27, 20262,978.003,060.002,968.003,055.002,976.361.16%254,300
Feb 26, 20263,000.003,030.002,953.003,020.002,942.260.73%308,900
Feb 25, 20262,967.003,050.002,941.002,998.002,920.821.32%563,900
Feb 24, 20262,896.003,015.002,888.002,959.002,882.833.90%557,800
Feb 20, 20262,853.002,899.002,818.002,848.002,774.69-1.04%231,400
Feb 19, 20262,810.002,907.002,805.002,878.002,803.912.38%384,600
Feb 18, 20262,830.002,904.002,808.002,811.002,738.641.55%502,200
Feb 17, 20262,810.002,810.002,748.002,768.002,696.74-1.07%290,700
Feb 16, 20262,745.002,813.002,700.002,798.002,725.97-1.65%649,900
Feb 13, 20262,903.002,918.002,790.002,845.002,771.76-2.83%512,000
Feb 12, 20262,931.002,965.002,905.002,928.002,852.63-293,500
Feb 10, 20262,860.002,928.002,853.002,928.002,852.632.63%386,200
Feb 9, 20262,869.002,882.002,831.002,853.002,779.562.85%395,100
Feb 6, 20262,703.002,790.002,698.002,774.002,702.591.17%348,200
Feb 5, 20262,756.002,774.002,714.002,742.002,671.410.04%290,300
Feb 4, 20262,725.002,760.002,695.002,741.002,670.44-0.07%401,200
Feb 3, 20262,698.002,767.002,667.002,743.002,672.395.50%440,400
Feb 2, 20262,686.002,712.002,600.002,600.002,533.071.25%512,600
Jan 30, 20262,550.002,583.002,522.002,568.002,501.890.27%145,600
Jan 29, 20262,613.002,615.002,549.002,561.002,495.07-1.80%202,000
Jan 28, 20262,610.002,614.002,577.002,608.002,540.86-0.87%232,200
Jan 27, 20262,602.002,655.002,576.002,631.002,563.271.47%275,600
Jan 26, 20262,629.002,631.002,580.002,593.002,526.25-2.67%444,900
Jan 23, 20262,667.002,700.002,643.002,664.002,595.42-0.15%225,400
Jan 22, 20262,648.002,699.002,618.002,668.002,599.322.69%363,500
Jan 21, 20262,538.002,606.002,501.002,598.002,531.12-0.84%313,100
Jan 20, 20262,680.002,680.002,614.002,620.002,552.55-2.20%279,400
Jan 19, 20262,666.002,693.002,637.002,679.002,610.04-1.25%235,800
Jan 16, 20262,671.002,722.002,664.002,713.002,643.161.92%327,900
Jan 15, 20262,585.002,668.002,571.002,662.002,593.472.42%456,600
Jan 14, 20262,556.002,613.002,555.002,599.002,532.101.33%326,400
Jan 13, 20262,566.002,586.002,530.002,565.002,498.972.35%316,700
Jan 9, 20262,500.002,548.002,471.002,506.002,441.490.24%304,000
Jan 8, 20262,455.002,548.002,440.002,500.002,435.641.83%413,300
Jan 7, 20262,436.002,492.002,428.002,455.002,391.80-0.45%251,100
Jan 6, 20262,448.002,496.002,440.002,466.002,402.522.11%314,600
Jan 5, 20262,390.002,418.002,372.002,415.002,352.832.77%257,500
Dec 30, 20252,389.002,392.002,350.002,350.002,289.50-1.34%170,400
Dec 29, 20252,421.002,426.002,375.002,382.002,320.68-1.61%276,500
Dec 26, 20252,454.002,464.002,402.002,421.002,358.68-0.98%259,900
Dec 25, 20252,399.002,454.002,392.002,445.002,382.062.52%386,300
Dec 24, 20252,360.002,407.002,352.002,385.002,323.600.29%257,500
Dec 23, 20252,388.002,388.002,359.002,378.002,316.78-0.50%157,900
Dec 22, 20252,360.002,400.002,340.002,390.002,328.482.66%254,500
Dec 19, 20252,300.002,334.002,292.002,328.002,268.071.66%198,500
Dec 18, 20252,280.002,297.002,245.002,290.002,231.05-1.72%254,200
Dec 17, 20252,320.002,339.002,279.002,330.002,270.021.30%219,100
Dec 16, 20252,390.002,400.002,300.002,300.002,240.79-4.45%307,300
Dec 15, 20252,360.002,429.002,334.002,407.002,345.041.95%270,700
Dec 12, 20252,357.002,389.002,327.002,361.002,300.223.19%299,400
Dec 11, 20252,360.002,362.002,276.002,288.002,229.10-2.26%232,900
Dec 10, 20252,370.002,414.002,338.002,341.002,280.74-1.06%299,600
Dec 9, 20252,376.002,385.002,353.002,366.002,305.09-0.38%197,800
Dec 8, 20252,336.002,384.002,329.002,375.002,313.863.04%301,300
Dec 5, 20252,301.002,353.002,301.002,305.002,245.66-1.07%262,100
Dec 4, 20252,198.002,345.002,198.002,330.002,270.026.01%520,200
Dec 3, 20252,203.002,219.002,184.002,198.002,141.420.37%161,200
Dec 2, 20252,225.002,245.002,190.002,190.002,133.62-1.22%244,900
Dec 1, 20252,290.002,290.002,217.002,217.002,159.93-3.15%350,600