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 ¥5,900.41 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,771.11, while ¥1000 invested 1 year ago would be worth ¥2,631.07. This corresponds to total returns of 490.04%, 277.11%, 163.11%, respectively, with annualized returns of 19.41%, 30.39%, 163.11%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 3,600 | 3,410 | 3,410 | 3,610 | 3,380 | 122,800 |
| May 26, 2026 | 3,660 | 3,640 | 3,640 | 3,670 | 3,570 | 56,300 |
| May 25, 2026 | 3,690 | 3,640 | 3,640 | 3,800 | 3,560 | 69,800 |
| May 22, 2026 | 3,600 | 3,620 | 3,620 | 3,675 | 3,530 | 78,900 |
| May 21, 2026 | 3,720 | 3,615 | 3,615 | 3,775 | 3,615 | 55,400 |
| May 20, 2026 | 3,700 | 3,665 | 3,665 | 3,725 | 3,575 | 92,200 |
| May 19, 2026 | 3,780 | 3,750 | 3,750 | 3,855 | 3,700 | 87,600 |
| May 18, 2026 | 3,710 | 3,770 | 3,770 | 3,790 | 3,710 | 105,200 |
| May 15, 2026 | 3,760 | 3,710 | 3,710 | 3,880 | 3,605 | 116,700 |
| May 14, 2026 | 3,740 | 3,720 | 3,720 | 3,875 | 3,700 | 146,900 |
| May 13, 2026 | 3,810 | 3,745 | 3,745 | 3,840 | 3,665 | 231,600 |
| May 12, 2026 | 4,060 | 3,865 | 3,865 | 4,095 | 3,850 | 370,400 |
| May 11, 2026 | 4,385 | 4,550 | 4,550 | 4,595 | 4,385 | 179,700 |
| May 08, 2026 | 4,150 | 4,450 | 4,450 | 4,455 | 4,150 | 138,700 |
| May 07, 2026 | 4,230 | 4,360 | 4,360 | 4,430 | 4,205 | 94,900 |
| May 01, 2026 | 4,040 | 4,020 | 4,020 | 4,045 | 3,930 | 56,100 |
| April 30, 2026 | 4,085 | 4,045 | 4,045 | 4,085 | 3,940 | 65,300 |
| April 28, 2026 | 4,055 | 4,085 | 4,085 | 4,085 | 3,980 | 59,500 |
| April 27, 2026 | 4,050 | 4,005 | 4,005 | 4,065 | 3,890 | 65,300 |
| April 24, 2026 | 3,880 | 3,995 | 3,995 | 4,010 | 3,880 | 63,100 |
| April 23, 2026 | 3,950 | 3,905 | 3,905 | 4,020 | 3,840 | 62,800 |
| April 22, 2026 | 4,040 | 3,950 | 3,950 | 4,045 | 3,925 | 65,100 |
| April 21, 2026 | 4,220 | 4,095 | 4,095 | 4,270 | 4,075 | 84,800 |
| April 20, 2026 | 4,390 | 4,155 | 4,150 | 4,425 | 4,155 | 71,600 |
| April 17, 2026 | 4,310 | 4,180 | 4,180 | 4,330 | 4,145 | 63,500 |
| April 16, 2026 | 4,245 | 4,340 | 4,340 | 4,390 | 4,245 | 80,500 |
| April 15, 2026 | 4,330 | 4,260 | 4,260 | 4,405 | 4,210 | 87,600 |
| April 14, 2026 | 4,500 | 4,330 | 4,330 | 4,500 | 4,320 | 103,100 |
| April 13, 2026 | 4,310 | 4,450 | 4,450 | 4,535 | 4,295 | 121,800 |
| April 10, 2026 | 4,310 | 4,375 | 4,375 | 4,420 | 4,280 | 125,200 |
| April 09, 2026 | 4,235 | 4,280 | 4,280 | 4,345 | 4,150 | 109,800 |
| April 08, 2026 | 4,180 | 4,200 | 4,200 | 4,210 | 4,060 | 89,500 |
| April 07, 2026 | 3,940 | 3,900 | 3,900 | 3,975 | 3,840 | 56,000 |
| April 06, 2026 | 3,865 | 3,940 | 3,940 | 4,025 | 3,865 | 57,300 |
| April 03, 2026 | 3,860 | 3,935 | 3,935 | 3,975 | 3,860 | 47,400 |
| April 02, 2026 | 3,960 | 3,855 | 3,855 | 3,995 | 3,790 | 72,500 |
| April 01, 2026 | 3,990 | 3,905 | 3,905 | 3,990 | 3,830 | 71,000 |
| March 31, 2026 | 3,585 | 3,725 | 3,725 | 3,820 | 3,535 | 161,300 |
| March 30, 2026 | 3,470 | 3,795 | 3,795 | 3,820 | 3,450 | 159,800 |
| March 27, 2026 | 3,865 | 3,855 | 3,648.57 | 3,945 | 3,845 | 104,300 |
| March 26, 2026 | 4,045 | 3,960 | 3,747.95 | 4,085 | 3,895 | 95,700 |
| March 25, 2026 | 3,930 | 4,055 | 3,837.86 | 4,115 | 3,930 | 73,600 |
AD
