Hirakawa Hewtech Corp. (5821.T) JPX

3,905.00

-45(-1.14%)

Updated at April 23 03:30PM

Currency In JPY

5821.T Historical Return

If you invested ¥1000 in Hirakawa Hewtech Corp. (5821.T) 10 years ago, it would be worth ¥5,623.96 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,483.75, while ¥1000 invested 1 year ago would be worth ¥3,393.82. This corresponds to total returns of 462.4%, 248.37%, 239.38%, respectively, with annualized returns of 18.85%, 28.34%, 239.38%.

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
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
March 24, 2026	3,940	3,880	3,672.23	3,955	3,820	78,800
March 23, 2026	3,770	3,810	3,605.98	3,860	3,645	124,700
March 19, 2026	4,140	3,980	3,766.88	4,175	3,940	75,500
March 18, 2026	4,190	4,275	4,046.08	4,300	4,180	44,600
March 17, 2026	4,205	4,065	3,847.33	4,320	4,060	76,800
March 16, 2026	4,115	4,135	3,913.58	4,240	4,105	70,200
March 13, 2026	4,105	4,180	3,956.17	4,225	4,105	64,200
March 12, 2026	4,260	4,245	4,017.69	4,380	4,210	76,600
March 11, 2026	4,200	4,330	4,098.14	4,440	4,195	95,700
March 10, 2026	4,050	4,200	3,885.18	4,200	4,025	61,200
March 09, 2026	3,805	3,910	3,700.63	3,915	3,760	217,300
March 06, 2026	4,145	4,125	3,904.11	4,195	3,975	118,400
March 05, 2026	4,200	4,240	4,012.96	4,365	4,165	130,200
March 04, 2026	4,150	3,970	3,733.75	4,260	3,850	183,300
March 03, 2026	4,480	4,290	4,060.28	4,650	4,290	158,600
March 02, 2026	4,330	4,445	4,206.98	4,490	4,240	126,000
February 27, 2026	4,320	4,400	4,378.18	4,425	4,305	60,600
February 26, 2026	4,540	4,335	4,313.5	4,565	4,325	130,800
February 25, 2026	4,665	4,470	4,447.83	4,685	4,465	133,300
February 24, 2026	4,325	4,595	4,572.21	4,710	4,250	250,700
February 20, 2026	4,330	4,255	4,233.9	4,420	4,250	94,100
February 19, 2026	4,330	4,365	4,343.35	4,420	4,275	137,700
February 18, 2026	4,450	4,375	4,353.3	4,520	4,330	166,100
February 17, 2026	4,380	4,430	4,408.03	4,555	4,345	276,200
February 16, 2026	4,090	4,345	4,323.45	4,490	4,035	443,000
February 13, 2026	4,165	4,020	4,000.06	4,195	3,970	151,900
February 12, 2026	3,980	4,235	4,213.99	4,320	3,955	322,900
February 10, 2026	3,805	4,025	4,005.04	4,060	3,780	296,000
February 09, 2026	3,670	3,735	3,716.47	3,760	3,610	154,700
February 06, 2026	3,360	3,580	3,562.24	3,580	3,280	192,700
February 05, 2026	3,260	3,430	3,412.99	3,550	3,185	326,300
February 04, 2026	3,250	3,325	3,308.51	3,375	3,110	515,000
February 03, 2026	2,810	2,977	2,962.23	2,986	2,810	202,900
February 02, 2026	2,775	2,779	2,765.22	2,852	2,750	120,700
January 30, 2026	2,780	2,741	2,727.4	2,780	2,710	83,700
January 29, 2026	2,755	2,730	2,716.46	2,764	2,710	55,900
January 28, 2026	2,700	2,740	2,726.41	2,784	2,686	62,800
January 27, 2026	2,704	2,745	2,731.38	2,779	2,677	68,900
January 26, 2026	2,781	2,678	2,664.72	2,781	2,678	136,500