Hirata Corporation - 6258.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,399	2,445	2,445	2,454	2,392	386,300
December 24, 2025	2,360	2,385	2,385	2,407	2,352	257,500
December 23, 2025	2,388	2,378	2,378	2,388	2,359	157,900
December 22, 2025	2,360	2,390	2,390	2,400	2,340	254,500
December 19, 2025	2,300	2,328	2,328	2,334	2,292	198,500
December 18, 2025	2,280	2,290	2,290	2,297	2,245	254,200
December 17, 2025	2,320	2,330	2,330	2,339	2,279	219,100
December 16, 2025	2,390	2,300	2,300	2,400	2,300	307,300
December 15, 2025	2,360	2,407	2,407	2,429	2,334	270,700
December 12, 2025	2,357	2,361	2,361	2,389	2,327	299,400
December 11, 2025	2,360	2,288	2,288	2,362	2,276	232,900
December 10, 2025	2,370	2,341	2,341	2,414	2,338	299,600
December 09, 2025	2,376	2,366	2,366	2,385	2,353	197,800
December 08, 2025	2,336	2,375	2,375	2,384	2,329	301,300
December 05, 2025	2,301	2,305	2,305	2,353	2,301	262,100
December 04, 2025	2,198	2,330	2,330	2,345	2,198	520,200
December 03, 2025	2,203	2,198	2,198	2,219	2,184	161,200
December 02, 2025	2,225	2,190	2,190	2,245	2,190	244,900
December 01, 2025	2,290	2,217	2,217	2,290	2,217	350,600
November 28, 2025	2,216	2,289	2,289	2,298	2,200	553,500
November 27, 2025	2,148	2,166	2,166	2,177	2,137	207,000
November 26, 2025	2,097	2,137	2,137	2,137	2,078	159,600
November 25, 2025	2,103	2,069	2,069	2,137	2,064	156,100
November 21, 2025	2,067	2,088	2,088	2,112	2,056	223,200
November 20, 2025	2,131	2,133	2,133	2,149	2,112	304,500
November 19, 2025	2,070	2,044	2,044	2,072	2,010	242,700
November 18, 2025	2,061	2,020	2,020	2,071	2,020	317,700
November 17, 2025	2,101	2,098	2,098	2,119	2,078	196,400
November 14, 2025	2,120	2,119	2,119	2,143	2,100	233,000
November 13, 2025	2,174	2,170	2,170	2,174	2,137	290,000
November 12, 2025	2,102	2,176	2,176	2,186	2,092	541,300
November 11, 2025	2,082	2,099	2,099	2,145	2,073	402,600
November 10, 2025	2,092	2,078	2,078	2,180	2,078	848,200
November 07, 2025	1,960	1,965	1,965	1,967	1,924	318,500
November 06, 2025	1,990	2,004	2,004	2,012	1,979	185,800
November 05, 2025	1,973	1,970	1,970	1,996	1,901	426,800
November 04, 2025	2,045	2,073	2,073	2,109	2,040	426,800
October 31, 2025	2,058	2,042	2,042	2,058	2,011	168,900
October 30, 2025	2,025	2,056	2,056	2,062	2,021	127,100
October 29, 2025	2,036	2,018	2,018	2,048	2,018	169,200
October 28, 2025	2,100	2,036	2,036	2,108	2,035	198,200
October 27, 2025	2,100	2,120	2,120	2,127	2,085	295,200
October 24, 2025	2,094	2,087	2,087	2,094	2,063	223,900
October 23, 2025	2,005	2,080	2,080	2,090	1,992	497,300
October 22, 2025	2,013	2,026	2,026	2,039	2,003	124,600
October 21, 2025	2,048	2,024	2,024	2,055	2,009	118,900
October 20, 2025	2,000	2,033	2,033	2,040	1,994	122,300
October 17, 2025	1,982	1,977	1,977	1,986	1,961	131,200
October 16, 2025	1,985	2,004	2,004	2,005	1,976	140,200
October 15, 2025	1,940	1,970	1,970	1,970	1,930	169,900
October 14, 2025	1,952	1,911	1,911	1,987	1,898	300,700
October 10, 2025	2,056	2,002	2,002	2,084	1,996	305,900
October 09, 2025	2,021	2,084	2,084	2,118	2,017	498,700
October 08, 2025	1,980	2,010	2,010	2,020	1,973	256,700
October 07, 2025	2,015	1,976	1,976	2,030	1,975	223,500
October 06, 2025	2,041	2,000	2,000	2,045	2,000	370,300
October 03, 2025	1,959	1,967	1,967	1,973	1,942	231,200
October 02, 2025	1,906	1,935	1,935	1,946	1,896	212,600
October 01, 2025	1,920	1,886	1,886	1,921	1,870	252,200
September 30, 2025	1,938	1,947	1,947	1,958	1,917	162,900

Hirata Corporation (6258.T) JPX