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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,153	2,079	2,079	2,153	2,061	40,100
September 26, 2025	2,083	2,126	2,126	2,138	2,074	44,900
September 25, 2025	2,070	2,052	2,052	2,070	2,052	27,600
September 24, 2025	2,023	2,062	2,062	2,067	2,012	24,900
September 22, 2025	2,039	2,033	2,033	2,058	2,028	23,700
September 19, 2025	2,043	2,044	2,044	2,060	2,011	61,000
September 18, 2025	1,983	2,012	2,012	2,050	1,963	36,900
September 17, 2025	1,974	1,983	1,983	2,013	1,960	38,100
September 16, 2025	1,962	2,011	2,011	2,023	1,962	26,800
September 12, 2025	1,997	1,982	1,982	2,002	1,973	26,800
September 11, 2025	1,967	1,978	1,978	2,010	1,967	41,500
September 10, 2025	1,955	1,953	1,953	1,972	1,947	17,100
September 09, 2025	1,970	1,961	1,961	2,008	1,961	25,500
September 08, 2025	1,966	1,972	1,972	1,983	1,946	59,300
September 05, 2025	1,988	1,970	1,970	1,993	1,952	28,600
September 04, 2025	1,905	1,988	1,988	1,997	1,905	49,500
September 03, 2025	1,911	1,914	1,914	1,938	1,907	35,300
September 02, 2025	1,950	1,927	1,927	1,950	1,911	33,500
September 01, 2025	1,988	1,952	1,952	1,988	1,940	26,700
August 29, 2025	2,012	2,014	2,014	2,019	1,990	42,800
August 28, 2025	1,944	2,004	2,004	2,010	1,936	67,200
August 27, 2025	1,915	1,944	1,944	1,956	1,885	52,400
August 26, 2025	1,915	1,903	1,903	1,917	1,880	68,900
August 25, 2025	2,012	1,941	1,941	2,013	1,940	96,700
August 22, 2025	2,015	2,018	2,018	2,037	2,005	53,200
August 21, 2025	1,920	1,996	1,996	2,007	1,915	52,800
August 20, 2025	1,960	1,918	1,918	1,967	1,913	30,500
August 19, 2025	1,940	1,946	1,946	1,964	1,940	44,200
August 18, 2025	1,884	1,923	1,923	1,936	1,884	47,400
August 15, 2025	1,859	1,882	1,882	1,886	1,858	31,400
August 14, 2025	1,845	1,875	1,875	1,875	1,835	30,500
August 13, 2025	1,819	1,884	1,884	1,896	1,814	65,200
August 12, 2025	1,850	1,832	1,832	1,866	1,830	57,800
August 08, 2025	1,874	1,873	1,873	1,886	1,850	57,600
August 07, 2025	1,817	1,867	1,867	1,867	1,803	107,200
August 06, 2025	1,785	1,813	1,813	1,830	1,780	72,200
August 05, 2025	1,786	1,790	1,790	1,830	1,761	87,200
August 04, 2025	1,685	1,747	1,747	1,750	1,680	77,800
August 01, 2025	1,630	1,700	1,700	1,755	1,611	196,900
July 31, 2025	1,604	1,639	1,639	1,639	1,588	113,200
July 30, 2025	1,589	1,589	1,589	1,601	1,570	44,600
July 29, 2025	1,589	1,589	1,589	1,602	1,577	36,500
July 28, 2025	1,622	1,614	1,614	1,631	1,599	41,000
July 25, 2025	1,608	1,626	1,626	1,630	1,588	82,100
July 24, 2025	1,579	1,606	1,606	1,639	1,572	128,200
July 23, 2025	1,510	1,533	1,533	1,534	1,510	43,900
July 22, 2025	1,510	1,500	1,500	1,525	1,500	35,700

Hirakawa Hewtech Corp. (5821.T) JPX