Hirakawa Hewtech Corp. (5821.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5821.T Historical Return
If you invested ¥1000 in Hirakawa Hewtech Corp. (5821.T) 10 years ago, it would be worth ¥5,382.67 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,363.78, while ¥1000 invested 1 year ago would be worth ¥1,611.05. This corresponds to total returns of 438.27%, 236.38%, 61.11%, respectively, with annualized returns of 18.32%, 27.46%, 61.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5821.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 3,650 | 3,665 | 3,665 | 3,740 | 3,600 | 40,900 |
| June 16, 2026 | 3,675 | 3,665 | 3,665 | 3,700 | 3,560 | 49,800 |
| June 15, 2026 | 3,700 | 3,650 | 3,650 | 3,725 | 3,645 | 53,700 |
| June 12, 2026 | 3,630 | 3,610 | 3,610 | 3,660 | 3,530 | 83,200 |
| June 11, 2026 | 3,370 | 3,490 | 3,490 | 3,550 | 3,280 | 90,100 |
| June 10, 2026 | 3,805 | 3,575 | 3,575 | 3,820 | 3,495 | 136,800 |
| June 09, 2026 | 3,920 | 3,870 | 3,870 | 3,995 | 3,820 | 66,500 |
| June 08, 2026 | 3,800 | 3,890 | 3,890 | 3,980 | 3,770 | 103,700 |
| June 05, 2026 | 3,910 | 4,050 | 4,050 | 4,065 | 3,840 | 108,500 |
| June 04, 2026 | 3,780 | 3,855 | 3,855 | 3,915 | 3,780 | 54,400 |
| June 03, 2026 | 3,975 | 3,830 | 3,830 | 3,975 | 3,775 | 93,400 |
| June 02, 2026 | 3,840 | 3,895 | 3,895 | 3,940 | 3,710 | 101,700 |
| June 01, 2026 | 3,785 | 3,865 | 3,865 | 4,080 | 3,780 | 200,800 |
| May 29, 2026 | 3,570 | 3,785 | 3,785 | 3,830 | 3,480 | 208,400 |
| May 28, 2026 | 3,350 | 3,640 | 3,640 | 3,690 | 3,200 | 209,000 |
AD
