Hirakawa Hewtech Corp. (5821.T) JPX

Currency In JPY

5821.T Historical Return

If you invested ¥1000 in Hirakawa Hewtech Corp. (5821.T) 10 years ago, it would be worth ¥5,900.41 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,771.11, while ¥1000 invested 1 year ago would be worth ¥2,631.07. This corresponds to total returns of 490.04%, 277.11%, 163.11%, respectively, with annualized returns of 19.41%, 30.39%, 163.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5821.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	3,760	3,940	3,940	3,975	3,760	63,900
June 19, 2026	3,865	3,755	3,755	3,880	3,675	98,700
June 18, 2026	3,700	3,590	3,590	3,700	3,590	40,100
June 17, 2026	3,650	3,665	3,665	3,740	3,600	40,900
June 16, 2026	3,675	3,665	3,665	3,700	3,560	49,800
June 15, 2026	3,700	3,650	3,650	3,725	3,645	53,700
June 12, 2026	3,630	3,610	3,610	3,660	3,530	83,200
June 11, 2026	3,370	3,490	3,490	3,550	3,280	90,100
June 10, 2026	3,805	3,575	3,575	3,820	3,495	136,800
June 09, 2026	3,920	3,870	3,870	3,995	3,820	66,500
June 08, 2026	3,800	3,890	3,890	3,980	3,770	103,700
June 05, 2026	3,910	4,050	4,050	4,065	3,840	108,500
June 04, 2026	3,780	3,855	3,855	3,915	3,780	54,400
June 03, 2026	3,975	3,830	3,830	3,975	3,775	93,400
June 02, 2026	3,840	3,895	3,895	3,940	3,710	101,700
June 01, 2026	3,785	3,865	3,865	4,080	3,780	200,800
May 29, 2026	3,570	3,785	3,785	3,830	3,480	208,400
May 28, 2026	3,350	3,640	3,640	3,690	3,200	209,000
May 27, 2026	3,600	3,410	3,410	3,610	3,380	122,800
May 26, 2026	3,660	3,640	3,640	3,670	3,570	56,300
May 25, 2026	3,690	3,640	3,640	3,800	3,560	69,800
May 22, 2026	3,600	3,620	3,620	3,675	3,530	78,900
May 21, 2026	3,720	3,615	3,615	3,775	3,615	55,400
May 20, 2026	3,700	3,665	3,665	3,725	3,575	92,200
May 19, 2026	3,780	3,750	3,750	3,855	3,700	87,600
May 18, 2026	3,710	3,770	3,770	3,790	3,710	105,200
May 15, 2026	3,760	3,710	3,710	3,880	3,605	116,700
May 14, 2026	3,740	3,720	3,720	3,875	3,700	146,900
May 13, 2026	3,810	3,745	3,745	3,840	3,665	231,600
May 12, 2026	4,060	3,865	3,865	4,095	3,850	370,400
May 11, 2026	4,385	4,550	4,550	4,595	4,385	179,700
May 08, 2026	4,150	4,450	4,450	4,455	4,150	138,700
May 07, 2026	4,230	4,360	4,360	4,430	4,205	94,900
May 01, 2026	4,040	4,020	4,020	4,045	3,930	56,100
April 30, 2026	4,085	4,045	4,045	4,085	3,940	65,300
April 28, 2026	4,055	4,085	4,085	4,085	3,980	59,500
April 27, 2026	4,050	4,005	4,005	4,065	3,890	65,300
April 24, 2026	3,880	3,995	3,995	4,010	3,880	63,100
April 23, 2026	3,950	3,905	3,905	4,020	3,840	62,800
April 22, 2026	4,040	3,950	3,950	4,045	3,925	65,100
April 21, 2026	4,220	4,095	4,095	4,270	4,075	84,800
April 20, 2026	4,390	4,155	4,150	4,425	4,155	71,600
April 17, 2026	4,310	4,180	4,180	4,330	4,145	63,500
April 16, 2026	4,245	4,340	4,340	4,390	4,245	80,500
April 15, 2026	4,330	4,260	4,260	4,405	4,210	87,600
April 14, 2026	4,500	4,330	4,330	4,500	4,320	103,100
April 13, 2026	4,310	4,450	4,450	4,535	4,295	121,800
April 10, 2026	4,310	4,375	4,375	4,420	4,280	125,200
April 09, 2026	4,235	4,280	4,280	4,345	4,150	109,800
April 08, 2026	4,180	4,200	4,200	4,210	4,060	89,500
April 07, 2026	3,940	3,900	3,900	3,975	3,840	56,000
April 06, 2026	3,865	3,940	3,940	4,025	3,865	57,300
April 03, 2026	3,860	3,935	3,935	3,975	3,860	47,400
April 02, 2026	3,960	3,855	3,855	3,995	3,790	72,500
April 01, 2026	3,990	3,905	3,905	3,990	3,830	71,000
March 31, 2026	3,585	3,725	3,725	3,820	3,535	161,300
March 30, 2026	3,470	3,795	3,795	3,820	3,450	159,800
March 27, 2026	3,865	3,855	3,648.57	3,945	3,845	104,300
March 26, 2026	4,045	3,960	3,747.95	4,085	3,895	95,700
March 25, 2026	3,930	4,055	3,837.86	4,115	3,930	73,600