kabutan

HISAKA WORKS,LTD.(6247) Historical

6247
TSE Prime
HISAKA WORKS,LTD.
1,510
JPY
+4
(+0.27%)
Jan 29, 3:30 pm JST
9.87
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 19, 2026
1,615 JPY
52 Week Low Apr 7, 2025
852 JPY
Yearly High Jan 19, 2026
1,615 JPY
Yearly Low Apr 7, 2025
852 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,549 1,549 1,490 1,510 -56 -3.58% 287,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,603 1,615 1,541 1,566 -37 -2.31% 230,000
Jan 16, 2026 1,570 1,603 1,560 1,603 +48 +3.09% 199,800
Jan 9, 2026 1,560 1,567 1,530 1,555 +18 +1.17% 177,600
Dec 30, 2025 1,539 1,553 1,529 1,537 -3 -0.19% 53,900
Dec 26, 2025 1,532 1,566 1,519 1,540 +34 +2.26% 158,200
Dec 19, 2025 1,510 1,534 1,461 1,506 -7 -0.46% 184,100
Dec 12, 2025 1,473 1,568 1,473 1,513 +47 +3.21% 294,000
Dec 5, 2025 1,475 1,503 1,427 1,466 -9 -0.61% 220,000
Nov 28, 2025 1,508 1,515 1,442 1,475 -15 -1.01% 174,000
Nov 21, 2025 1,452 1,498 1,396 1,490 +41 +2.83% 274,700
Nov 14, 2025 1,399 1,485 1,388 1,449 +50 +3.57% 280,700
Nov 7, 2025 1,420 1,449 1,391 1,399 -12 -0.85% 157,000
Oct 31, 2025 1,422 1,434 1,376 1,411 +11 +0.79% 430,800
Oct 24, 2025 1,356 1,413 1,338 1,400 +74 +5.58% 240,900
Oct 17, 2025 1,311 1,349 1,302 1,326 +2 +0.15% 174,500
Oct 10, 2025 1,376 1,394 1,324 1,324 -22 -1.63% 271,800
Oct 3, 2025 1,380 1,380 1,318 1,346 -61 -4.34% 207,500
Sep 26, 2025 1,395 1,408 1,385 1,407 +10 +0.72% 152,400
Sep 19, 2025 1,393 1,412 1,378 1,397 +5 +0.36% 174,900
Sep 12, 2025 1,394 1,410 1,374 1,392 +3 +0.22% 209,700