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 ¥3,956.71 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,297.41, while ¥1000 invested 1 year ago would be worth ¥1,208.45. This corresponds to total returns of 295.67%, 229.74%, 20.85%, respectively, with annualized returns of 14.74%, 26.93%, 20.85%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3,295 | 3,320 | 3,320 | 3,325 | 3,215 | 56,400 |
| November 10, 2026 | 3,225 | 3,290 | 3,290 | 3,325 | 3,190 | 97,800 |
| November 09, 2026 | 3,080 | 3,115 | 3,115 | 3,310 | 3,080 | 114,800 |
| November 06, 2026 | 2,850 | 3,070 | 3,070 | 3,095 | 2,800 | 324,600 |
| November 05, 2026 | 3,050 | 3,090 | 3,090 | 3,215 | 3,030 | 188,100 |
| November 04, 2026 | 3,125 | 3,150 | 3,150 | 3,180 | 3,035 | 333,900 |
| November 02, 2026 | 3,095 | 3,120 | 3,120 | 3,145 | 3,010 | 116,200 |
| October 30, 2026 | 3,110 | 3,105 | 3,105 | 3,150 | 3,050 | 275,700 |
| October 29, 2026 | 3,210 | 3,130 | 3,130 | 3,210 | 3,115 | 184,500 |
| October 28, 2026 | 3,210 | 3,165 | 3,165 | 3,245 | 3,130 | 67,100 |
| October 27, 2026 | 3,130 | 3,145 | 3,145 | 3,200 | 3,120 | 53,000 |
| October 26, 2026 | 3,035 | 3,085 | 3,085 | 3,135 | 3,035 | 79,700 |
| October 23, 2026 | 2,995 | 3,100 | 3,100 | 3,155 | 2,930 | 187,000 |
| October 22, 2026 | 3,080 | 3,065 | 3,065 | 3,105 | 3,020 | 129,100 |
| October 21, 2026 | 3,045 | 3,095 | 3,095 | 3,110 | 3,025 | 57,400 |
| October 20, 2026 | 3,085 | 2,995 | 2,995 | 3,095 | 2,995 | 116,100 |
| October 19, 2026 | 3,000 | 3,085 | 3,085 | 3,105 | 2,957 | 50,300 |
| October 16, 2026 | 3,105 | 3,090 | 3,090 | 3,140 | 3,065 | 46,700 |
| October 15, 2026 | 3,125 | 3,075 | 3,075 | 3,155 | 3,060 | 79,100 |
| October 14, 2026 | 3,230 | 3,265 | 3,265 | 3,320 | 3,225 | 31,800 |
| October 13, 2026 | 3,235 | 3,265 | 3,265 | 3,340 | 3,230 | 39,300 |
| October 09, 2026 | 3,200 | 3,330 | 3,330 | 3,350 | 3,175 | 59,300 |
| October 08, 2026 | 3,385 | 3,230 | 3,230 | 3,385 | 3,225 | 56,700 |
| October 07, 2026 | 3,310 | 3,385 | 3,385 | 3,490 | 3,300 | 115,200 |
| October 06, 2026 | 3,240 | 3,300 | 3,300 | 3,325 | 3,220 | 34,900 |
| October 05, 2026 | 3,295 | 3,270 | 3,270 | 3,350 | 3,270 | 42,300 |
| October 02, 2026 | 3,275 | 3,235 | 3,235 | 3,310 | 3,210 | 34,700 |
| October 01, 2026 | 3,220 | 3,270 | 3,270 | 3,290 | 3,195 | 41,100 |
| September 30, 2026 | 3,155 | 3,225 | 3,225 | 3,225 | 3,130 | 50,900 |
| September 29, 2026 | 3,160 | 3,100 | 3,100 | 3,160 | 3,075 | 43,700 |
| September 28, 2026 | 3,240 | 3,185 | 3,185 | 3,240 | 3,170 | 47,500 |
| September 25, 2026 | 3,210 | 3,190 | 3,190 | 3,225 | 3,175 | 60,400 |
| September 24, 2026 | 3,170 | 3,215 | 3,215 | 3,245 | 3,170 | 61,300 |
| September 18, 2026 | 3,160 | 3,195 | 3,195 | 3,210 | 3,120 | 42,800 |
| September 17, 2026 | 3,150 | 3,120 | 3,120 | 3,190 | 3,115 | 24,400 |
| September 16, 2026 | 3,110 | 3,140 | 3,140 | 3,175 | 3,105 | 51,400 |
| September 15, 2026 | 2,994 | 3,105 | 3,105 | 3,105 | 2,991 | 38,600 |
| 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 |
AD
