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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	4,545	4,625	4,625	4,635	4,545	13,900
September 03, 2025	4,560	4,540	4,540	4,605	4,485	24,200
September 02, 2025	4,635	4,560	4,560	4,655	4,560	19,800
September 01, 2025	4,540	4,605	4,605	4,680	4,540	18,500
August 29, 2025	4,560	4,595	4,595	4,640	4,560	18,600
August 28, 2025	4,515	4,585	4,585	4,625	4,500	22,500
August 27, 2025	4,480	4,515	4,515	4,525	4,455	30,700
August 26, 2025	4,500	4,500	4,500	4,545	4,490	24,800
August 25, 2025	4,615	4,525	4,525	4,620	4,525	29,300
August 22, 2025	4,690	4,615	4,615	4,700	4,610	22,900
August 21, 2025	4,570	4,665	4,665	4,670	4,570	23,200
August 20, 2025	4,560	4,595	4,595	4,630	4,545	17,500
August 19, 2025	4,615	4,600	4,600	4,645	4,585	25,600
August 18, 2025	4,515	4,610	4,610	4,620	4,490	43,100
August 15, 2025	4,585	4,515	4,515	4,585	4,485	49,800
August 14, 2025	4,650	4,585	4,585	4,675	4,525	42,400
August 13, 2025	4,590	4,655	4,655	4,680	4,510	57,700
August 12, 2025	4,535	4,520	4,520	4,645	4,520	64,700

Hibiya Engineering, Ltd. (1982.T) JPX