Hibiya Engineering, Ltd. - 1982.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,495	4,505	4,505	4,550	4,460	30,600
December 03, 2025	4,595	4,520	4,520	4,595	4,520	23,700
December 02, 2025	4,620	4,615	4,615	4,645	4,570	25,400
December 01, 2025	4,800	4,605	4,605	4,800	4,575	32,100
November 28, 2025	4,740	4,800	4,800	4,840	4,720	19,900
November 27, 2025	4,750	4,750	4,750	4,845	4,750	37,500
November 26, 2025	4,610	4,710	4,710	4,710	4,610	25,600
November 25, 2025	4,630	4,610	4,610	4,650	4,580	17,700
November 21, 2025	4,585	4,585	4,585	4,635	4,560	28,600
November 20, 2025	4,580	4,575	4,575	4,615	4,535	33,400
November 19, 2025	4,385	4,510	4,510	4,550	4,385	39,600
November 18, 2025	4,490	4,385	4,385	4,510	4,330	26,600
November 17, 2025	4,375	4,490	4,490	4,490	4,355	32,700
November 14, 2025	4,455	4,340	4,340	4,485	4,310	42,400
November 13, 2025	4,300	4,405	4,405	4,450	4,300	58,500
November 12, 2025	4,270	4,335	4,335	4,440	4,250	60,500
November 11, 2025	4,475	4,295	4,295	4,525	4,195	110,200
November 10, 2025	4,505	4,470	4,470	4,550	4,470	28,000
November 07, 2025	4,450	4,485	4,485	4,485	4,385	33,600
November 06, 2025	4,365	4,450	4,450	4,490	4,365	28,500
November 05, 2025	4,370	4,355	4,355	4,390	4,210	46,800
November 04, 2025	4,560	4,420	4,420	4,585	4,420	48,300
October 31, 2025	4,625	4,540	4,540	4,715	4,510	61,600
October 30, 2025	4,445	4,675	4,675	4,715	4,445	179,900
October 29, 2025	4,365	4,445	4,445	4,555	4,350	63,500
October 28, 2025	4,505	4,305	4,305	4,505	4,265	42,000
October 27, 2025	4,430	4,515	4,515	4,530	4,395	34,100
October 24, 2025	4,400	4,370	4,370	4,410	4,330	18,700
October 23, 2025	4,335	4,385	4,385	4,405	4,335	20,300
October 22, 2025	4,290	4,370	4,370	4,370	4,275	17,800
October 21, 2025	4,320	4,265	4,265	4,360	4,250	25,300
October 20, 2025	4,310	4,315	4,315	4,335	4,290	25,800
October 17, 2025	4,235	4,240	4,240	4,285	4,200	28,300
October 16, 2025	4,245	4,250	4,250	4,300	4,215	26,100
October 15, 2025	4,215	4,290	4,290	4,355	4,215	27,800
October 14, 2025	4,120	4,205	4,205	4,240	4,120	43,300
October 10, 2025	4,190	4,190	4,190	4,220	4,135	49,100
October 09, 2025	4,315	4,250	4,250	4,335	4,200	33,300
October 08, 2025	4,330	4,285	4,285	4,345	4,265	32,600
October 07, 2025	4,360	4,315	4,315	4,360	4,280	28,500
October 06, 2025	4,440	4,385	4,385	4,440	4,360	27,600
October 03, 2025	4,275	4,325	4,325	4,335	4,275	16,600
October 02, 2025	4,320	4,275	4,275	4,345	4,255	26,800
October 01, 2025	4,375	4,305	4,305	4,415	4,285	32,100
September 30, 2025	4,460	4,420	4,420	4,460	4,365	31,900
September 29, 2025	4,535	4,475	4,475	4,535	4,450	20,600
September 26, 2025	4,500	4,585	4,585	4,590	4,500	28,000
September 25, 2025	4,530	4,495	4,495	4,540	4,485	16,900
September 24, 2025	4,500	4,505	4,505	4,510	4,450	17,100
September 22, 2025	4,595	4,520	4,520	4,600	4,515	14,100
September 19, 2025	4,535	4,575	4,575	4,625	4,535	27,500
September 18, 2025	4,565	4,555	4,555	4,575	4,510	27,800
September 17, 2025	4,670	4,575	4,575	4,670	4,550	27,800
September 16, 2025	4,595	4,670	4,670	4,685	4,565	22,900
September 12, 2025	4,650	4,595	4,595	4,665	4,585	22,700
September 11, 2025	4,630	4,630	4,630	4,700	4,595	22,700
September 10, 2025	4,595	4,630	4,630	4,675	4,595	15,200
September 09, 2025	4,600	4,595	4,595	4,640	4,565	19,800
September 08, 2025	4,565	4,555	4,555	4,575	4,550	10,200
September 05, 2025	4,615	4,565	4,565	4,615	4,520	23,900

Hibiya Engineering, Ltd. (1982.T) JPX