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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	1,962	1,942	1,942	1,970	1,942	193,300
September 26, 2025	1,974	1,958	1,958	1,979	1,950	215,600
September 25, 2025	1,980	1,992	1,992	2,003	1,965	208,600
September 24, 2025	1,991	1,985	1,985	1,997	1,962	248,500
September 22, 2025	1,940	1,990	1,990	1,998	1,938	478,800
September 19, 2025	1,967	1,897	1,897	1,968	1,868	324,900
September 18, 2025	1,880	1,925	1,925	1,933	1,870	244,100
September 17, 2025	1,904	1,877	1,877	1,904	1,877	138,400
September 16, 2025	1,899	1,917	1,917	1,917	1,894	139,100
September 12, 2025	1,898	1,888	1,888	1,909	1,879	172,500
September 11, 2025	1,875	1,891	1,891	1,897	1,871	213,800
September 10, 2025	1,852	1,875	1,875	1,876	1,845	111,500
September 09, 2025	1,866	1,845	1,845	1,876	1,838	176,500
September 08, 2025	1,855	1,850	1,850	1,864	1,836	186,600
September 05, 2025	1,815	1,836	1,836	1,836	1,815	228,100

Hirata Corporation (6258.T) JPX