kabutan

HIRAKAWA HEWTECH CORP.(5821) Historical

5821
TSE Prime
HIRAKAWA HEWTECH CORP.
2,730
JPY
-10
(-0.36%)
Jan 29, 3:30 pm JST
17.84
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,745.1
Jan 29, 6:53 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
Jan 29, 2026 2,781 2,784 2,677 2,730 -101 -3.57% 380,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,886 2,892 2,727 2,831 -55 -1.91% 417,500
Jan 16, 2026 2,899 2,911 2,810 2,886 +52 +1.83% 282,200
Jan 9, 2026 2,874 2,977 2,803 2,834 -39 -1.36% 357,500
Dec 30, 2025 2,840 2,903 2,828 2,873 +20 +0.70% 94,700
Dec 26, 2025 2,879 2,980 2,841 2,853 +50 +1.78% 232,000
Dec 19, 2025 2,875 2,935 2,749 2,803 -118 -4.04% 407,800
Dec 12, 2025 3,080 3,155 2,872 2,921 -124 -4.07% 429,400
Dec 5, 2025 3,160 3,200 2,949 3,045 -155 -4.84% 333,400
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