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 ¥5,147.18 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,853.89, while ¥1000 invested 1 year ago would be worth ¥1,568.56. This corresponds to total returns of 414.72%, 185.39%, 56.86%, respectively, with annualized returns of 17.79%, 23.34%, 56.86%.

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
September 11, 2026	2,960	3,060	3,060	3,090	2,960	54,000
September 10, 2026	3,075	3,100	3,100	3,110	3,045	31,500
September 09, 2026	3,040	3,115	3,115	3,130	3,030	41,200
September 08, 2026	3,160	3,030	3,030	3,160	3,030	43,900
September 07, 2026	3,065	3,165	3,165	3,170	3,065	37,000
September 04, 2026	2,981	3,055	3,055	3,080	2,965	46,200
September 03, 2026	3,050	2,980	2,980	3,070	2,964	63,600
September 02, 2026	3,155	3,050	3,050	3,155	3,050	53,300
September 01, 2026	3,210	3,190	3,190	3,235	3,180	38,200
August 31, 2026	3,200	3,220	3,220	3,255	3,150	39,700
August 28, 2026	3,225	3,265	3,265	3,335	3,205	65,600
August 27, 2026	3,160	3,215	3,215	3,255	3,160	49,200
August 26, 2026	3,175	3,160	3,160	3,190	3,140	33,100
August 25, 2026	3,220	3,175	3,175	3,220	3,120	49,000
August 24, 2026	3,190	3,150	3,150	3,205	3,140	51,800
August 21, 2026	3,185	3,200	3,200	3,235	3,140	56,400
August 20, 2026	3,240	3,240	3,240	3,250	3,185	42,900
August 19, 2026	3,295	3,210	3,210	3,330	3,205	99,400
August 18, 2026	3,605	3,430	3,430	3,605	3,430	71,300
August 17, 2026	3,570	3,625	3,625	3,660	3,555	58,600
August 14, 2026	3,435	3,530	3,530	3,545	3,435	44,000
August 13, 2026	3,390	3,500	3,500	3,515	3,390	47,000
August 12, 2026	3,455	3,385	3,385	3,460	3,375	37,300
August 10, 2026	3,415	3,455	3,455	3,520	3,395	50,600
August 07, 2026	3,405	3,345	3,345	3,430	3,245	111,800
August 06, 2026	3,455	3,465	3,465	3,515	3,405	57,400
August 05, 2026	3,510	3,490	3,490	3,550	3,460	95,500
August 04, 2026	3,370	3,440	3,440	3,550	3,370	98,100
August 03, 2026	3,405	3,380	3,380	3,485	3,320	274,600
July 31, 2026	3,220	3,195	3,195	3,270	3,040	113,800
July 30, 2026	2,903	2,977	2,977	3,050	2,856	149,000
July 29, 2026	3,040	2,988	2,988	3,040	2,849	143,400
July 28, 2026	3,110	2,991	2,991	3,125	2,961	67,100
July 27, 2026	3,080	3,075	3,075	3,145	2,955	89,400
July 24, 2026	3,095	3,070	3,070	3,095	3,000	40,600
July 23, 2026	3,155	3,110	3,110	3,185	3,095	28,600
July 22, 2026	3,100	3,135	3,135	3,215	3,085	52,700
July 21, 2026	3,090	3,050	3,050	3,095	3,030	54,700
July 17, 2026	3,185	3,070	3,070	3,220	2,999	88,600
July 16, 2026	3,305	3,250	3,250	3,305	3,225	28,300
July 15, 2026	3,280	3,330	3,330	3,330	3,240	27,100
July 14, 2026	3,200	3,255	3,255	3,275	3,150	49,100
July 13, 2026	3,395	3,245	3,245	3,425	3,230	34,200
July 10, 2026	3,330	3,355	3,355	3,410	3,285	48,300
July 09, 2026	3,285	3,285	3,285	3,320	3,255	42,000
July 08, 2026	3,330	3,255	3,255	3,335	3,250	60,400
July 07, 2026	3,560	3,370	3,370	3,560	3,370	50,500
July 06, 2026	3,585	3,505	3,505	3,605	3,480	38,000
July 03, 2026	3,505	3,605	3,605	3,605	3,480	43,200
July 02, 2026	3,735	3,610	3,610	3,735	3,580	45,100
July 01, 2026	3,730	3,735	3,735	3,780	3,665	42,600
June 30, 2026	3,695	3,800	3,800	3,900	3,655	91,900
June 29, 2026	3,690	3,670	3,670	3,690	3,485	102,500
June 26, 2026	3,715	3,685	3,685	3,795	3,625	50,900
June 25, 2026	3,810	3,785	3,785	3,830	3,750	33,200
June 24, 2026	3,780	3,740	3,740	3,870	3,695	50,300
June 23, 2026	3,980	3,825	3,825	4,005	3,820	54,600
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