kabutan

HISAKA WORKS,LTD.(6247) Historical

6247
TSE Prime
HISAKA WORKS,LTD.
1,513
JPY
+13
(+0.87%)
Dec 12, 3:30 pm JST
9.71
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
1,568 JPY
52 Week Low Apr 7, 2025
852 JPY
Yearly High Dec 10, 2025
1,568 JPY
Yearly Low Apr 7, 2025
852 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,473 1,568 1,473 1,513 +47 +3.21% 332,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,368 1,393 1,355 1,389 +21 +1.54% 288,200
Aug 29, 2025 1,403 1,406 1,324 1,368 -32 -2.29% 329,600
Aug 22, 2025 1,362 1,401 1,358 1,400 +38 +2.79% 228,700
Aug 15, 2025 1,396 1,400 1,354 1,362 -22 -1.59% 256,500
Aug 8, 2025 1,442 1,465 1,375 1,384 -78 -5.34% 370,600
Aug 1, 2025 1,447 1,465 1,422 1,462 +18 +1.25% 296,200
Jul 25, 2025 1,410 1,446 1,390 1,444 +34 +2.41% 269,300