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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,909	1,900	1,900	1,920	1,892	214,700
August 21, 2025	1,900	1,903	1,903	1,913	1,885	186,700
August 20, 2025	1,955	1,912	1,912	1,955	1,912	304,700
August 19, 2025	1,980	1,976	1,976	1,992	1,965	150,700
August 18, 2025	1,989	1,972	1,972	2,003	1,958	171,000
August 15, 2025	1,966	1,974	1,974	1,984	1,958	227,300
August 14, 2025	2,001	1,986	1,986	2,007	1,980	234,700
August 13, 2025	2,057	2,016	2,016	2,071	2,016	313,600
August 12, 2025	2,043	2,036	2,036	2,096	2,030	445,300
August 08, 2025	2,158	2,129	2,129	2,165	2,105	150,300
August 07, 2025	2,149	2,123	2,123	2,160	2,121	98,300
August 06, 2025	2,140	2,149	2,149	2,149	2,115	86,900
August 05, 2025	2,122	2,136	2,136	2,155	2,104	84,200
August 04, 2025	2,070	2,103	2,103	2,108	2,062	134,500
August 01, 2025	2,150	2,140	2,140	2,162	2,128	93,300
July 31, 2025	2,145	2,147	2,147	2,173	2,140	119,100
July 30, 2025	2,131	2,123	2,123	2,132	2,110	84,500
July 29, 2025	2,106	2,137	2,137	2,143	2,099	161,300
July 28, 2025	2,118	2,130	2,130	2,157	2,095	169,900
July 25, 2025	2,126	2,101	2,101	2,128	2,086	123,800
July 24, 2025	2,118	2,133	2,133	2,133	2,103	208,700
July 23, 2025	2,050	2,118	2,118	2,130	2,028	317,400
July 22, 2025	2,005	2,018	2,018	2,035	1,998	128,100
July 18, 2025	2,030	2,008	2,008	2,034	2,007	92,300
July 17, 2025	1,993	2,027	2,027	2,034	1,984	144,600
July 16, 2025	2,026	2,009	2,009	2,049	1,999	169,900
July 15, 2025	2,042	2,026	2,026	2,052	2,014	125,200
July 14, 2025	2,003	2,034	2,034	2,041	2,000	156,200
July 11, 2025	2,000	2,007	2,007	2,030	2,000	143,700
July 10, 2025	2,018	1,983	1,983	2,021	1,975	154,700
July 09, 2025	2,019	2,021	2,021	2,034	1,995	224,900
July 08, 2025	1,929	1,979	1,979	1,988	1,919	163,600
July 07, 2025	1,940	1,937	1,937	1,950	1,927	122,200
July 04, 2025	1,966	1,940	1,940	1,980	1,935	93,100
July 03, 2025	1,938	1,955	1,955	1,976	1,938	171,800
July 02, 2025	1,922	1,920	1,920	1,944	1,902	191,400
July 01, 2025	2,011	1,956	1,956	2,014	1,947	247,900
June 30, 2025	2,009	1,995	1,995	2,050	1,981	304,700
June 27, 2025	1,975	1,969	1,969	1,978	1,937	275,200
June 26, 2025	1,877	1,935	1,935	1,955	1,877	261,100
June 25, 2025	1,857	1,868	1,868	1,868	1,832	77,600
June 24, 2025	1,867	1,838	1,838	1,878	1,838	78,200
June 23, 2025	1,830	1,827	1,827	1,833	1,799	139,100
June 20, 2025	1,820	1,838	1,838	1,840	1,813	144,500
June 19, 2025	1,876	1,828	1,828	1,887	1,822	107,200
June 18, 2025	1,860	1,868	1,868	1,874	1,849	65,800
June 17, 2025	1,845	1,868	1,868	1,878	1,845	117,400
June 16, 2025	1,844	1,841	1,841	1,845	1,823	82,400
June 13, 2025	1,862	1,824	1,824	1,868	1,817	112,100
June 12, 2025	1,872	1,869	1,869	1,887	1,862	94,100
June 11, 2025	1,851	1,872	1,872	1,888	1,849	107,700
June 10, 2025	1,873	1,846	1,846	1,888	1,845	133,100
June 09, 2025	1,852	1,852	1,852	1,878	1,850	121,900
June 06, 2025	1,863	1,847	1,847	1,875	1,840	87,900
June 05, 2025	1,904	1,863	1,863	1,907	1,863	99,500
June 04, 2025	1,885	1,903	1,903	1,905	1,875	143,300
June 03, 2025	1,880	1,864	1,864	1,887	1,852	72,700
June 02, 2025	1,880	1,872	1,872	1,891	1,870	73,900
May 30, 2025	1,868	1,891	1,891	1,895	1,859	117,500
May 29, 2025	1,905	1,892	1,892	1,920	1,880	108,500

Hirata Corporation (6258.T) JPX