HEPHAIST Co., Ltd. (TYO:6433)
Japan
· Delayed Price · Currency is JPY 1,553.00
-111.00 (-6.67%)
Apr 28, 2026, 3:30 PM JST
HEPHAIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,597.00 | 1,644.00 | 1,546.00 | 1,553.00 | 1,553.00 | -6.67% | 489,200 |
| Apr 27, 2026 | 1,580.00 | 1,802.00 | 1,486.00 | 1,664.00 | 1,664.00 | 10.27% | 2,344,900 |
| Apr 24, 2026 | 1,598.00 | 1,605.00 | 1,501.00 | 1,509.00 | 1,509.00 | -5.51% | 549,900 |
| Apr 23, 2026 | 1,705.00 | 1,802.00 | 1,571.00 | 1,597.00 | 1,597.00 | -3.33% | 2,413,500 |
| Apr 22, 2026 | 1,758.00 | 1,811.00 | 1,634.00 | 1,652.00 | 1,652.00 | -10.12% | 1,506,800 |
| Apr 21, 2026 | 2,177.00 | 2,377.00 | 1,800.00 | 1,838.00 | 1,838.00 | -14.83% | 5,097,700 |
| Apr 20, 2026 | 1,888.00 | 2,180.00 | 1,885.00 | 2,158.00 | 2,158.00 | 21.24% | 5,659,200 |
| Apr 17, 2026 | 1,480.00 | 1,880.00 | 1,451.00 | 1,780.00 | 1,780.00 | 18.35% | 7,422,800 |
| Apr 16, 2026 | 1,400.00 | 1,550.00 | 1,352.00 | 1,504.00 | 1,504.00 | 10.26% | 1,464,700 |
| Apr 15, 2026 | 1,420.00 | 1,453.00 | 1,350.00 | 1,364.00 | 1,364.00 | -4.62% | 287,600 |
| Apr 14, 2026 | 1,547.00 | 1,649.00 | 1,412.00 | 1,430.00 | 1,430.00 | -1.11% | 978,300 |
| Apr 13, 2026 | 1,268.00 | 1,500.00 | 1,263.00 | 1,446.00 | 1,446.00 | 12.53% | 1,601,100 |
| Apr 10, 2026 | 1,258.00 | 1,312.00 | 1,253.00 | 1,285.00 | 1,285.00 | 2.88% | 126,400 |
| Apr 9, 2026 | 1,281.00 | 1,300.00 | 1,240.00 | 1,249.00 | 1,249.00 | -4.73% | 90,500 |
| Apr 8, 2026 | 1,265.00 | 1,327.00 | 1,263.00 | 1,311.00 | 1,311.00 | 7.64% | 136,400 |
| Apr 7, 2026 | 1,220.00 | 1,260.00 | 1,198.00 | 1,218.00 | 1,218.00 | -0.41% | 104,600 |
| Apr 6, 2026 | 1,253.00 | 1,297.00 | 1,209.00 | 1,223.00 | 1,223.00 | -3.32% | 145,000 |
| Apr 3, 2026 | 1,315.00 | 1,332.00 | 1,252.00 | 1,265.00 | 1,265.00 | -2.54% | 102,900 |
| Apr 2, 2026 | 1,355.00 | 1,384.00 | 1,280.00 | 1,298.00 | 1,298.00 | -4.28% | 119,500 |
| Apr 1, 2026 | 1,350.00 | 1,360.00 | 1,296.00 | 1,356.00 | 1,356.00 | 8.39% | 92,300 |
| Mar 31, 2026 | 1,283.00 | 1,329.00 | 1,249.00 | 1,251.00 | 1,251.00 | -3.70% | 91,100 |
| Mar 30, 2026 | 1,282.00 | 1,314.00 | 1,225.00 | 1,299.00 | 1,299.00 | -0.76% | 100,400 |
| Mar 27, 2026 | 1,315.00 | 1,399.00 | 1,273.00 | 1,309.00 | 1,309.00 | -1.21% | 247,600 |
| Mar 26, 2026 | 1,441.00 | 1,454.00 | 1,321.00 | 1,325.00 | 1,325.00 | -8.62% | 164,400 |
| Mar 25, 2026 | 1,439.00 | 1,481.00 | 1,421.00 | 1,450.00 | 1,450.00 | 0.83% | 122,300 |
| Mar 24, 2026 | 1,512.00 | 1,512.00 | 1,407.00 | 1,438.00 | 1,438.00 | 1.84% | 187,100 |
| Mar 23, 2026 | 1,577.00 | 1,592.00 | 1,405.00 | 1,412.00 | 1,412.00 | -16.10% | 309,500 |
| Mar 19, 2026 | 1,655.00 | 1,798.00 | 1,655.00 | 1,683.00 | 1,683.00 | -2.43% | 446,100 |
| Mar 18, 2026 | 1,719.00 | 1,768.00 | 1,655.00 | 1,725.00 | 1,725.00 | 2.74% | 246,600 |
| Mar 17, 2026 | 1,678.00 | 1,879.00 | 1,553.00 | 1,679.00 | 1,679.00 | 5.07% | 889,400 |
| Mar 16, 2026 | 1,565.00 | 1,598.00 | 1,525.00 | 1,598.00 | 1,598.00 | 0.25% | 84,500 |
| Mar 13, 2026 | 1,522.00 | 1,623.00 | 1,522.00 | 1,594.00 | 1,594.00 | 1.53% | 127,000 |
| Mar 12, 2026 | 1,625.00 | 1,681.00 | 1,562.00 | 1,570.00 | 1,570.00 | -5.31% | 234,400 |
| Mar 11, 2026 | 1,720.00 | 1,926.00 | 1,658.00 | 1,658.00 | 1,658.00 | 2.92% | 940,600 |
| Mar 10, 2026 | 1,581.00 | 1,640.00 | 1,525.00 | 1,611.00 | 1,611.00 | 4.54% | 281,700 |
| Mar 9, 2026 | 1,451.00 | 1,541.00 | 1,415.00 | 1,541.00 | 1,541.00 | -7.17% | 286,000 |
| Mar 6, 2026 | 1,506.00 | 1,669.00 | 1,493.00 | 1,660.00 | 1,660.00 | 6.82% | 211,700 |
| Mar 5, 2026 | 1,515.00 | 1,689.00 | 1,515.00 | 1,554.00 | 1,554.00 | 7.92% | 380,300 |
| Mar 4, 2026 | 1,431.00 | 1,505.00 | 1,338.00 | 1,440.00 | 1,440.00 | -5.94% | 303,500 |
| Mar 3, 2026 | 1,720.00 | 1,725.00 | 1,505.00 | 1,531.00 | 1,531.00 | -11.30% | 329,100 |
| Mar 2, 2026 | 1,730.00 | 1,786.00 | 1,708.00 | 1,726.00 | 1,726.00 | -5.68% | 165,100 |
| Feb 27, 2026 | 1,776.00 | 1,834.00 | 1,743.00 | 1,830.00 | 1,830.00 | -0.71% | 211,100 |
| Feb 26, 2026 | 1,737.00 | 1,900.00 | 1,713.00 | 1,843.00 | 1,843.00 | 6.10% | 408,600 |
| Feb 25, 2026 | 1,699.00 | 1,826.00 | 1,665.00 | 1,737.00 | 1,737.00 | 0.99% | 323,800 |
| Feb 24, 2026 | 1,760.00 | 1,880.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1.06% | 426,200 |
| Feb 20, 2026 | 1,840.00 | 1,840.00 | 1,685.00 | 1,702.00 | 1,702.00 | -8.59% | 315,100 |
| Feb 19, 2026 | 2,075.00 | 2,099.00 | 1,735.00 | 1,862.00 | 1,862.00 | -7.04% | 561,100 |
| Feb 18, 2026 | 2,074.00 | 2,112.00 | 1,941.00 | 2,003.00 | 2,003.00 | -5.25% | 481,400 |
| Feb 17, 2026 | 2,244.00 | 2,310.00 | 2,090.00 | 2,114.00 | 2,114.00 | -6.04% | 579,900 |
| Feb 16, 2026 | 1,890.00 | 2,280.00 | 1,841.00 | 2,250.00 | 2,250.00 | 16.04% | 1,724,900 |
| Feb 13, 2026 | 1,972.00 | 2,225.00 | 1,886.00 | 1,939.00 | 1,939.00 | -8.62% | 850,000 |
| Feb 12, 2026 | 2,400.00 | 2,405.00 | 1,858.00 | 2,122.00 | 2,122.00 | -4.41% | 2,027,800 |
| Feb 10, 2026 | 2,100.00 | 2,220.00 | 1,881.00 | 2,220.00 | 2,220.00 | 21.98% | 3,450,500 |
| Feb 9, 2026 | 2,275.00 | 2,650.00 | 1,820.00 | 1,820.00 | 1,820.00 | -16.32% | 4,406,600 |
| Feb 6, 2026 | 1,895.00 | 2,175.00 | 1,831.00 | 2,175.00 | 2,175.00 | 22.54% | 7,476,400 |
| Feb 5, 2026 | 1,553.00 | 1,968.00 | 1,538.00 | 1,775.00 | 1,775.00 | 12.06% | 9,037,800 |
| Feb 4, 2026 | 1,307.00 | 1,661.00 | 1,293.00 | 1,584.00 | 1,584.00 | 15.87% | 4,909,600 |
| Feb 3, 2026 | 1,071.00 | 1,401.00 | 1,050.00 | 1,367.00 | 1,367.00 | 24.16% | 4,956,900 |
| Feb 2, 2026 | 1,101.00 | 1,101.00 | 1,051.00 | 1,101.00 | 1,101.00 | 15.77% | 528,000 |
| Jan 30, 2026 | 801.00 | 951.00 | 790.00 | 951.00 | 951.00 | 18.73% | 360,500 |
| Jan 29, 2026 | 863.00 | 866.00 | 801.00 | 801.00 | 801.00 | -8.77% | 170,700 |
| Jan 28, 2026 | 888.00 | 892.00 | 806.00 | 878.00 | 878.00 | -1.90% | 440,100 |
| Jan 27, 2026 | 913.00 | 969.00 | 893.00 | 895.00 | 895.00 | -1.97% | 369,100 |
| Jan 26, 2026 | 945.00 | 979.00 | 900.00 | 913.00 | 913.00 | 1.44% | 835,700 |
| Jan 23, 2026 | 886.00 | 926.00 | 853.00 | 900.00 | 900.00 | 1.35% | 386,300 |
| Jan 22, 2026 | 1,018.00 | 1,028.00 | 882.00 | 888.00 | 888.00 | -11.64% | 625,100 |
| Jan 21, 2026 | 1,012.00 | 1,041.00 | 997.00 | 1,005.00 | 1,005.00 | -6.25% | 301,300 |
| Jan 20, 2026 | 1,131.00 | 1,174.00 | 1,039.00 | 1,072.00 | 1,072.00 | -2.63% | 672,400 |
| Jan 19, 2026 | 1,100.00 | 1,125.00 | 1,038.00 | 1,101.00 | 1,101.00 | 1.29% | 458,200 |
| Jan 16, 2026 | 1,061.00 | 1,098.00 | 1,016.00 | 1,087.00 | 1,087.00 | 4.52% | 457,900 |
| Jan 15, 2026 | 1,003.00 | 1,058.00 | 992.00 | 1,040.00 | 1,040.00 | 2.16% | 372,700 |
| Jan 14, 2026 | 993.00 | 1,033.00 | 974.00 | 1,018.00 | 1,018.00 | 1.29% | 313,100 |
| Jan 13, 2026 | 1,062.00 | 1,120.00 | 985.00 | 1,005.00 | 1,005.00 | -3.37% | 524,800 |
| Jan 9, 2026 | 1,087.00 | 1,087.00 | 1,013.00 | 1,040.00 | 1,040.00 | -5.28% | 418,100 |
| Jan 8, 2026 | 1,180.00 | 1,183.00 | 1,093.00 | 1,098.00 | 1,098.00 | -8.12% | 695,400 |
| Jan 7, 2026 | 1,061.00 | 1,212.00 | 1,061.00 | 1,195.00 | 1,195.00 | 8.24% | 1,316,400 |
| Jan 6, 2026 | 1,150.00 | 1,290.00 | 1,065.00 | 1,104.00 | 1,104.00 | 0.82% | 2,040,200 |
| Jan 5, 2026 | 985.00 | 1,095.00 | 985.00 | 1,095.00 | 1,095.00 | 15.87% | 1,363,800 |
| Dec 30, 2025 | 1,062.00 | 1,092.00 | 940.00 | 945.00 | 945.00 | -13.46% | 1,004,100 |
| Dec 29, 2025 | 1,121.00 | 1,160.00 | 1,055.00 | 1,092.00 | 1,092.00 | 0.37% | 1,553,200 |
| Dec 26, 2025 | 1,022.00 | 1,211.00 | 1,010.00 | 1,088.00 | 1,088.00 | 7.72% | 3,790,800 |
| Dec 25, 2025 | 906.00 | 1,089.00 | 889.00 | 1,010.00 | 1,010.00 | 7.10% | 2,510,400 |
| Dec 24, 2025 | 830.00 | 950.00 | 817.00 | 943.00 | 943.00 | 17.88% | 2,763,400 |
| Dec 23, 2025 | 829.00 | 942.00 | 796.00 | 800.00 | 800.00 | -6.87% | 2,057,000 |
| Dec 22, 2025 | 783.00 | 859.00 | 780.00 | 859.00 | 859.00 | 21.16% | 902,500 |
| Dec 19, 2025 | 802.00 | 802.00 | 700.00 | 709.00 | 709.00 | -10.14% | 1,243,300 |
| Dec 18, 2025 | 705.00 | 789.00 | 670.00 | 789.00 | 789.00 | 14.51% | 2,080,000 |
| Dec 17, 2025 | 687.00 | 780.00 | 660.00 | 689.00 | 689.00 | 1.32% | 3,091,400 |
| Dec 16, 2025 | 743.00 | 758.00 | 672.00 | 680.00 | 680.00 | -11.92% | 907,500 |
| Dec 15, 2025 | 792.00 | 844.00 | 737.00 | 772.00 | 772.00 | -5.74% | 1,496,800 |
| Dec 12, 2025 | 885.00 | 951.00 | 810.00 | 819.00 | 819.00 | -14.69% | 2,720,800 |
| Dec 11, 2025 | 1,046.00 | 1,220.00 | 911.00 | 960.00 | 960.00 | -5.51% | 6,229,300 |
| Dec 10, 2025 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 17.32% | 98,300 |
| Dec 9, 2025 | 760.00 | 866.00 | 706.00 | 866.00 | 866.00 | 20.95% | 4,591,800 |
| Dec 8, 2025 | 675.00 | 859.00 | 632.00 | 716.00 | 716.00 | 0.85% | 8,252,000 |
| Dec 5, 2025 | 680.00 | 710.00 | 680.00 | 710.00 | 710.00 | 16.39% | 665,900 |
| Dec 4, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 19.61% | 303,700 |
| Dec 3, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 18.60% | 93,300 |
| Dec 2, 2025 | 391.00 | 479.00 | 359.00 | 430.00 | 430.00 | 7.77% | 3,523,800 |
| Dec 1, 2025 | 366.00 | 422.00 | 360.00 | 399.00 | 399.00 | 16.67% | 1,777,300 |