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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,855	2,866	2,866	2,880	2,850	42,500
December 24, 2025	2,914	2,860	2,860	2,961	2,849	66,900
December 23, 2025	2,945	2,953	2,953	2,974	2,914	32,800
December 22, 2025	2,879	2,943	2,943	2,980	2,853	53,100
December 19, 2025	2,751	2,803	2,803	2,828	2,751	133,200
December 18, 2025	2,762	2,771	2,771	2,788	2,757	44,100
December 17, 2025	2,770	2,815	2,815	2,825	2,749	82,700
December 16, 2025	2,913	2,769	2,769	2,928	2,757	97,600
December 15, 2025	2,875	2,918	2,918	2,935	2,871	50,200
December 12, 2025	2,954	2,921	2,921	2,959	2,902	45,400
December 11, 2025	2,968	2,907	2,907	2,968	2,872	152,000
December 10, 2025	3,025	2,981	2,981	3,050	2,950	103,400
December 09, 2025	3,135	3,025	3,025	3,140	3,005	56,100
December 08, 2025	3,080	3,105	3,105	3,155	3,050	72,500
December 05, 2025	2,967	3,045	3,045	3,080	2,965	48,500
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

Hirakawa Hewtech Corp. (5821.T) JPX