Hiramatsu Inc. - 2764.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	117	114	114	118	114	180,600
December 03, 2025	115	116	116	119	114	217,500
December 02, 2025	120	115	115	120	114	345,100
December 01, 2025	121	119	119	121	118	165,700
November 28, 2025	123	121	121	123	119	174,100
November 27, 2025	117	121	121	123	117	597,000
November 26, 2025	117	118	118	118	116	115,000
November 25, 2025	119	117	117	119	115	129,200
November 21, 2025	116	119	119	119	114	208,500
November 20, 2025	115	115	115	117	114	125,100
November 19, 2025	113	113	113	116	112	106,100
November 18, 2025	115	112	112	115	112	160,700
November 17, 2025	119	115	115	119	114	247,500
November 14, 2025	120	119	119	121	119	169,300
November 13, 2025	119	121	121	123	119	315,900
November 12, 2025	116	120	120	122	116	502,600
November 11, 2025	118	115	115	119	113	388,300
November 10, 2025	113	118	118	119	112	561,100
November 07, 2025	116	113	113	123	111	2.69M
November 06, 2025	109	109	109	110	108	171,600
November 05, 2025	110	109	109	110	107	320,700
November 04, 2025	110	110	110	112	108	320,700
October 31, 2025	111	110	110	111	109	276,600
October 30, 2025	111	111	111	113	109	562,600
October 29, 2025	114	112	112	116	112	1.07M
October 28, 2025	125	115	115	142	114	8.27M
October 27, 2025	117	115	115	117	114	131,800
October 24, 2025	117	116	116	117	115	50,500
October 23, 2025	116	117	117	117	115	168,800
October 22, 2025	115	115	115	116	114	225,500
October 21, 2025	114	114	114	115	113	312,400
October 20, 2025	114	114	114	115	114	116,900
October 17, 2025	115	114	114	116	114	106,500
October 16, 2025	116	115	115	117	114	203,400
October 15, 2025	116	115	115	116	114	178,000
October 14, 2025	116	115	115	117	115	272,500
October 10, 2025	117	116	116	118	116	223,500
October 09, 2025	118	118	118	119	117	107,200
October 08, 2025	118	117	117	119	117	136,800
October 07, 2025	116	119	119	120	116	251,800
October 06, 2025	118	116	116	119	115	343,800
October 03, 2025	119	118	118	119	117	198,500
October 02, 2025	119	118	118	120	118	104,500
October 01, 2025	120	119	119	120	118	137,100
September 30, 2025	122	120	120	123	118	527,700
September 29, 2025	123	121	121	123	121	233,200
September 26, 2025	125	124	124	126	123	213,700
September 25, 2025	122	125	125	126	122	238,500
September 24, 2025	123	123	123	124	122	150,100
September 22, 2025	123	123	123	124	123	127,800
September 19, 2025	126	123	123	126	123	176,600
September 18, 2025	124	125	125	126	123	168,100
September 17, 2025	127	124	124	127	123	346,900
September 16, 2025	127	126	126	128	125	213,500
September 12, 2025	129	126	126	129	119	842,700
September 11, 2025	129	129	129	130	129	31,600
September 10, 2025	130	129	129	130	127	156,100
September 09, 2025	130	129	129	131	129	153,400
September 08, 2025	130	130	130	131	130	32,800
September 05, 2025	131	129	129	131	129	40,600

Hiramatsu Inc. (2764.T) JPX