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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,330	4,255	4,255	4,420	4,250	94,100
February 19, 2026	4,330	4,365	4,365	4,420	4,275	137,700
February 18, 2026	4,450	4,375	4,375	4,520	4,330	166,100
February 17, 2026	4,380	4,430	4,430	4,555	4,345	276,200
February 16, 2026	4,090	4,345	4,345	4,490	4,035	443,000
February 13, 2026	4,165	4,020	4,020	4,195	3,970	151,900
February 12, 2026	3,980	4,235	4,235	4,320	3,955	322,900
February 10, 2026	3,805	4,025	4,025	4,060	3,780	296,000
February 09, 2026	3,670	3,735	3,735	3,760	3,610	154,700
February 06, 2026	3,360	3,580	3,580	3,580	3,280	192,700
February 05, 2026	3,260	3,430	3,430	3,550	3,185	326,300
February 04, 2026	3,250	3,325	3,325	3,375	3,110	515,000
February 03, 2026	2,810	2,977	2,977	2,986	2,810	202,900
February 02, 2026	2,775	2,779	2,779	2,852	2,750	120,700
January 30, 2026	2,780	2,741	2,741	2,780	2,710	83,700
January 29, 2026	2,755	2,730	2,730	2,764	2,710	55,900
January 28, 2026	2,700	2,740	2,740	2,784	2,686	62,800
January 27, 2026	2,704	2,745	2,745	2,779	2,677	68,900
January 26, 2026	2,781	2,678	2,678	2,781	2,678	136,500
January 23, 2026	2,892	2,831	2,831	2,892	2,817	41,700
January 22, 2026	2,800	2,859	2,859	2,866	2,780	160,400
January 21, 2026	2,752	2,794	2,794	2,812	2,727	104,200
January 20, 2026	2,860	2,802	2,802	2,861	2,786	61,100
January 19, 2026	2,886	2,841	2,841	2,886	2,838	50,100
January 16, 2026	2,864	2,886	2,886	2,895	2,810	50,900
January 15, 2026	2,901	2,860	2,860	2,905	2,821	77,900
January 14, 2026	2,843	2,900	2,900	2,911	2,841	99,700
January 13, 2026	2,899	2,842	2,842	2,899	2,837	53,700
January 09, 2026	2,832	2,834	2,834	2,857	2,803	34,600
January 08, 2026	2,900	2,850	2,850	2,930	2,850	128,700
January 07, 2026	2,854	2,912	2,912	2,977	2,826	52,600
January 06, 2026	2,848	2,854	2,854	2,905	2,831	62,500
January 05, 2026	2,874	2,820	2,820	2,876	2,806	79,100
December 30, 2025	2,867	2,873	2,873	2,903	2,832	52,100
December 29, 2025	2,840	2,845	2,845	2,895	2,828	42,600
December 26, 2025	2,843	2,853	2,853	2,883	2,841	32,900
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

Hirakawa Hewtech Corp. (5821.T) JPX