kabutan

HIRAKAWA HEWTECH CORP.(5821) Historical

5821
TSE Prime
HIRAKAWA HEWTECH CORP.
3,045
JPY
+78
(+2.63%)
Dec 5, 3:30 pm JST
19.69
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,058
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 20, 2025
3,310 JPY
52 Week Low Apr 9, 2025
1,000 JPY
Yearly High Nov 20, 2025
3,310 JPY
Yearly Low Apr 9, 2025
1,000 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,160 3,200 2,949 3,045 -155 -4.84% 333,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,200 3,245 3,025 3,200 +45 +1.43% 283,400
Nov 21, 2025 3,045 3,310 2,993 3,155 +135 +4.47% 582,200
Nov 14, 2025 2,707 3,160 2,703 3,020 +363 +13.66% 508,600
Nov 7, 2025 2,825 2,984 2,585 2,657 +332 +14.28% 598,900
Oct 31, 2025 2,371 2,389 2,263 2,325 +4 +0.17% 391,400
Oct 24, 2025 2,160 2,464 2,124 2,321 +167 +7.75% 512,900
Oct 17, 2025 2,093 2,253 2,082 2,154 -3 -0.14% 180,900
Oct 10, 2025 2,190 2,215 2,084 2,157 +60 +2.86% 292,700
Oct 3, 2025 2,153 2,153 1,955 2,097 -29 -1.36% 219,000
Sep 26, 2025 2,039 2,138 2,012 2,126 +82 +4.01% 121,100
Sep 19, 2025 1,962 2,060 1,960 2,044 +62 +3.13% 168,200
Sep 12, 2025 1,966 2,010 1,946 1,982 +12 +0.61% 170,200
Sep 5, 2025 1,988 1,997 1,905 1,970 -44 -2.18% 173,600
Aug 29, 2025 2,012 2,019 1,880 2,014 -4 -0.20% 328,000
Aug 22, 2025 1,884 2,037 1,884 2,018 +136 +7.23% 228,100
Aug 15, 2025 1,850 1,896 1,814 1,882 +9 +0.48% 184,900
Aug 8, 2025 1,685 1,886 1,680 1,873 +173 +10.18% 402,000
Aug 1, 2025 1,622 1,755 1,570 1,700 +74 +4.55% 432,200
Jul 25, 2025 1,510 1,639 1,500 1,626 +117 +7.75% 289,900
Jul 18, 2025 1,443 1,517 1,436 1,509 +96 +6.79% 212,400