Hirakawa Hewtech Corp. - 5821.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,987	2,967	2,967	3,020	2,949	53,800
December 03, 2025	3,005	3,035	3,035	3,065	2,988	58,400
December 02, 2025	3,110	3,030	3,030	3,125	3,010	66,500
December 01, 2025	3,160	3,115	3,115	3,200	3,040	106,200
November 28, 2025	3,165	3,200	3,200	3,245	3,140	59,600
November 27, 2025	3,050	3,165	3,165	3,180	3,025	64,700
November 26, 2025	3,080	3,080	3,080	3,115	3,050	56,900
November 25, 2025	3,200	3,100	3,100	3,235	3,075	102,200
November 21, 2025	3,200	3,155	3,155	3,260	3,155	110,200
November 20, 2025	3,255	3,265	3,265	3,310	3,205	113,200
November 19, 2025	3,255	3,095	3,095	3,255	3,080	118,300
November 18, 2025	3,135	3,215	3,215	3,245	3,095	157,300
November 17, 2025	3,045	3,120	3,120	3,135	2,993	83,200
November 14, 2025	3,010	3,020	3,020	3,070	2,981	95,000
November 13, 2025	2,868	3,050	3,050	3,160	2,860	174,900
November 12, 2025	2,761	2,818	2,818	2,835	2,747	55,500
November 11, 2025	2,800	2,761	2,761	2,804	2,732	66,000
November 10, 2025	2,707	2,828	2,828	2,857	2,703	117,200
November 07, 2025	2,585	2,657	2,657	2,676	2,585	121,600
November 06, 2025	2,805	2,735	2,735	2,827	2,700	90,400
November 05, 2025	2,922	2,810	2,810	2,984	2,599	305,100
November 04, 2025	2,825	2,825	2,825	2,825	2,797	81,800
October 31, 2025	2,346	2,325	2,325	2,346	2,296	62,300
October 30, 2025	2,263	2,315	2,315	2,341	2,263	172,400
October 29, 2025	2,313	2,309	2,309	2,339	2,294	58,500
October 28, 2025	2,345	2,310	2,310	2,363	2,310	50,900
October 27, 2025	2,371	2,376	2,376	2,389	2,357	47,300
October 24, 2025	2,374	2,321	2,321	2,393	2,307	81,600
October 23, 2025	2,312	2,401	2,401	2,464	2,300	260,600
October 22, 2025	2,191	2,212	2,212	2,240	2,178	47,600
October 21, 2025	2,216	2,204	2,204	2,228	2,166	84,000
October 20, 2025	2,160	2,200	2,200	2,202	2,124	39,100
October 17, 2025	2,153	2,154	2,154	2,166	2,134	35,000
October 16, 2025	2,245	2,181	2,181	2,253	2,164	40,900
October 15, 2025	2,168	2,207	2,207	2,221	2,157	41,200
October 14, 2025	2,093	2,150	2,150	2,167	2,082	63,800
October 10, 2025	2,152	2,157	2,157	2,180	2,139	60,800
October 09, 2025	2,180	2,212	2,212	2,215	2,157	53,900
October 08, 2025	2,117	2,147	2,147	2,161	2,105	53,700
October 07, 2025	2,117	2,152	2,152	2,190	2,111	54,600
October 06, 2025	2,190	2,163	2,163	2,196	2,084	69,700
October 03, 2025	1,969	2,097	2,097	2,097	1,969	43,000
October 02, 2025	1,993	1,984	1,984	2,012	1,968	32,100
October 01, 2025	2,065	1,986	1,986	2,070	1,955	52,500
September 30, 2025	2,100	2,072	2,072	2,103	2,062	51,300
September 29, 2025	2,153	2,079	2,079	2,153	2,061	40,100
September 26, 2025	2,083	2,126	2,126	2,138	2,074	44,900
September 25, 2025	2,070	2,052	2,052	2,070	2,052	27,600
September 24, 2025	2,023	2,062	2,062	2,067	2,012	24,900
September 22, 2025	2,039	2,033	2,033	2,058	2,028	23,700
September 19, 2025	2,043	2,044	2,044	2,060	2,011	61,000
September 18, 2025	1,983	2,012	2,012	2,050	1,963	36,900
September 17, 2025	1,974	1,983	1,983	2,013	1,960	38,100
September 16, 2025	1,962	2,011	2,011	2,023	1,962	26,800
September 12, 2025	1,997	1,982	1,982	2,002	1,973	26,800
September 11, 2025	1,967	1,978	1,978	2,010	1,967	41,500
September 10, 2025	1,955	1,953	1,953	1,972	1,947	17,100
September 09, 2025	1,970	1,961	1,961	2,008	1,961	25,500
September 08, 2025	1,966	1,972	1,972	1,983	1,946	59,300
September 05, 2025	1,988	1,970	1,970	1,993	1,952	28,600

Hirakawa Hewtech Corp. (5821.T) JPX