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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,853	2,848	2,848	2,899	2,818	231,400
February 19, 2026	2,810	2,878	2,878	2,907	2,805	384,600
February 18, 2026	2,830	2,811	2,811	2,904	2,808	502,200
February 17, 2026	2,810	2,768	2,768	2,810	2,748	290,700
February 16, 2026	2,745	2,798	2,798	2,813	2,700	649,900
February 13, 2026	2,903	2,845	2,845	2,918	2,790	512,000
February 12, 2026	2,931	2,928	2,928	2,965	2,905	293,500
February 10, 2026	2,860	2,928	2,928	2,928	2,853	386,200
February 09, 2026	2,869	2,853	2,853	2,882	2,831	395,100
February 06, 2026	2,703	2,774	2,774	2,790	2,698	348,200
February 05, 2026	2,756	2,742	2,742	2,774	2,714	290,300
February 04, 2026	2,725	2,741	2,741	2,760	2,695	401,200
February 03, 2026	2,698	2,743	2,743	2,767	2,667	440,400
February 02, 2026	2,686	2,600	2,600	2,712	2,600	512,600
January 30, 2026	2,550	2,568	2,568	2,583	2,522	145,600
January 29, 2026	2,613	2,561	2,561	2,615	2,549	202,000
January 28, 2026	2,610	2,608	2,608	2,614	2,577	232,200
January 27, 2026	2,602	2,625	2,625	2,655	2,576	252,800
January 26, 2026	2,629	2,593	2,593	2,631	2,580	444,900
January 23, 2026	2,667	2,664	2,664	2,700	2,643	225,400
January 22, 2026	2,648	2,668	2,668	2,699	2,618	363,500
January 21, 2026	2,538	2,598	2,598	2,606	2,501	313,100
January 20, 2026	2,680	2,620	2,620	2,680	2,614	279,400
January 19, 2026	2,666	2,679	2,679	2,693	2,637	235,800
January 16, 2026	2,671	2,713	2,713	2,722	2,664	327,900
January 15, 2026	2,585	2,662	2,662	2,668	2,571	456,600
January 14, 2026	2,556	2,599	2,599	2,613	2,555	326,400
January 13, 2026	2,566	2,565	2,565	2,586	2,530	316,700
January 09, 2026	2,500	2,506	2,506	2,548	2,471	304,000
January 08, 2026	2,455	2,500	2,500	2,548	2,440	413,300
January 07, 2026	2,436	2,455	2,455	2,492	2,428	251,100
January 06, 2026	2,448	2,466	2,466	2,496	2,440	314,600
January 05, 2026	2,390	2,415	2,415	2,418	2,372	257,500
December 30, 2025	2,389	2,350	2,350	2,392	2,350	170,400
December 29, 2025	2,421	2,382	2,382	2,426	2,375	276,500
December 26, 2025	2,454	2,421	2,421	2,464	2,402	259,900
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

Hirata Corporation (6258.T) JPX