Hisaka Works, Ltd. (6247.T) JPX

1,671.00

+87(+5.49%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,624	1,671	1,671	1,684	1,616	105,300
April 02, 2026	1,600	1,584	1,584	1,629	1,572	45,200
April 01, 2026	1,579	1,596	1,596	1,596	1,563	79,200
March 31, 2026	1,540	1,532	1,532	1,551	1,515	61,900
March 30, 2026	1,529	1,565	1,565	1,581	1,528	125,000
March 27, 2026	1,583	1,626	1,626	1,641	1,583	244,000
March 26, 2026	1,598	1,584	1,584	1,604	1,569	91,800
March 25, 2026	1,578	1,598	1,598	1,598	1,578	86,100
March 24, 2026	1,550	1,550	1,550	1,561	1,533	57,900
March 23, 2026	1,545	1,520	1,520	1,545	1,492	88,900
March 19, 2026	1,592	1,571	1,571	1,602	1,565	45,500
March 18, 2026	1,600	1,630	1,630	1,630	1,589	38,600
March 17, 2026	1,574	1,564	1,564	1,594	1,564	51,400
March 16, 2026	1,581	1,573	1,573	1,600	1,566	74,100
March 13, 2026	1,581	1,588	1,588	1,607	1,581	54,900
March 12, 2026	1,630	1,607	1,607	1,635	1,601	38,200
March 11, 2026	1,667	1,661	1,661	1,683	1,655	31,600
March 10, 2026	1,620	1,655	1,655	1,659	1,610	22,800
March 09, 2026	1,561	1,589	1,589	1,598	1,551	85,700
March 06, 2026	1,666	1,673	1,673	1,674	1,629	48,200
March 05, 2026	1,688	1,700	1,700	1,721	1,666	59,600
March 04, 2026	1,676	1,638	1,638	1,692	1,607	68,400
March 03, 2026	1,776	1,729	1,729	1,802	1,729	64,900
March 02, 2026	1,777	1,776	1,776	1,822	1,757	97,800
February 27, 2026	1,731	1,824	1,824	1,838	1,731	102,000
February 26, 2026	1,737	1,727	1,727	1,742	1,711	66,100
February 25, 2026	1,760	1,721	1,721	1,760	1,716	89,500
February 24, 2026	1,680	1,749	1,749	1,768	1,666	140,900
February 20, 2026	1,710	1,652	0	1,710	1,643	71,200
February 19, 2026	1,642	1,723	0	1,731	1,630	83,600
February 18, 2026	1,691	1,644	0	1,699	1,644	60,400
February 17, 2026	1,647	1,689	0	1,697	1,646	93,000
February 16, 2026	1,608	1,662	0	1,673	1,580	86,900
February 13, 2026	1,665	1,615	0	1,666	1,613	95,200
February 12, 2026	1,672	1,670	0	1,691	1,665	49,600
February 10, 2026	1,661	1,672	0	1,681	1,653	48,700
February 09, 2026	1,656	1,659	0	1,660	1,633	46,700
February 06, 2026	1,584	1,607	0	1,607	1,567	34,000
February 05, 2026	1,596	1,593	0	1,607	1,583	28,900
February 04, 2026	1,553	1,576	0	1,583	1,553	31,500
February 03, 2026	1,543	1,560	0	1,573	1,531	46,100
February 02, 2026	1,540	1,517	0	1,563	1,517	38,000
January 30, 2026	1,510	1,540	0	1,545	1,507	31,600
January 29, 2026	1,507	1,510	0	1,520	1,490	56,700
January 28, 2026	1,535	1,506	0	1,535	1,502	50,100
January 27, 2026	1,529	1,529	0	1,543	1,520	39,600
January 26, 2026	1,549	1,531	0	1,549	1,516	84,700
January 23, 2026	1,575	1,566	0	1,585	1,566	42,600
January 22, 2026	1,561	1,572	0	1,574	1,557	31,500
January 21, 2026	1,550	1,561	0	1,567	1,541	59,400
January 20, 2026	1,590	1,562	0	1,590	1,552	56,400
January 19, 2026	1,603	1,596	0	1,615	1,594	40,100
January 16, 2026	1,566	1,603	0	1,603	1,560	47,900
January 15, 2026	1,569	1,566	0	1,579	1,561	53,500
January 14, 2026	1,572	1,576	0	1,593	1,560	45,900
January 13, 2026	1,570	1,580	0	1,590	1,561	52,500
January 09, 2026	1,548	1,555	0	1,561	1,544	20,300
January 08, 2026	1,546	1,540	0	1,564	1,540	34,500
January 07, 2026	1,543	1,546	0	1,564	1,543	28,200
January 06, 2026	1,535	1,555	0	1,562	1,535	35,500