Hiraki Co., Ltd.(JP:3059)
Â¥669.00-2.00 (-0.30%)
JP:3059
Hiraki Co., Ltd. historical prices
Â¥669.00
At close:-2.00 (-0.30%)
Want to see JP:3059 full AI Analyst Report?
Hiraki Co., Ltd. (3059) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 670.00 | 672.00 | 668.00 | 669.00 | 669.00 | -0.30% | 9,900 | 3.81 |
| Nov 12, 2026 | 672.00 | 676.00 | 670.00 | 671.00 | 671.00 | -0.15% | 8,700 | 3.42 |
| Nov 11, 2026 | 674.00 | 675.00 | 672.00 | 672.00 | 672.00 | -0.44% | 5,600 | 2.22 |
| Nov 10, 2026 | 678.00 | 678.00 | 675.00 | 675.00 | 675.00 | -0.30% | 4,700 | 1.87 |
| Nov 09, 2026 | 677.00 | 679.00 | 672.00 | 678.00 | 678.00 | +0.15% | 11,600 | 4.92 |
| Nov 06, 2026 | 695.00 | 695.00 | 672.00 | 677.00 | 677.00 | -3.70% | 19,300 | 9.41 |
| Nov 05, 2026 | 707.00 | 707.00 | 703.00 | 703.00 | 703.00 | -0.71% | 9,000 | 4.50 |
| Nov 04, 2026 | 707.00 | 708.00 | 707.00 | 708.00 | 708.00 | +0.14% | 1,900 | 0.95 |
| Nov 03, 2026 | 707.00 | 708.00 | 707.00 | 707.00 | 707.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 707.00 | 708.00 | 707.00 | 707.00 | 707.00 | 0.00% | 2,200 | 1.05 |
| Oct 30, 2026 | 708.00 | 709.00 | 707.00 | 707.00 | 707.00 | -0.14% | 1,200 | 0.58 |
| Oct 29, 2026 | 709.00 | 709.00 | 707.00 | 708.00 | 708.00 | 0.00% | 1,500 | 0.72 |
| Oct 28, 2026 | 711.00 | 711.00 | 708.00 | 708.00 | 708.00 | -0.28% | 1,600 | 0.77 |
| Oct 27, 2026 | 710.00 | 710.00 | 708.00 | 710.00 | 710.00 | 0.00% | 900 | 0.43 |
| Oct 26, 2026 | 707.00 | 710.00 | 706.00 | 710.00 | 710.00 | +0.42% | 6,500 | 3.18 |
| Oct 23, 2026 | 708.00 | 708.00 | 707.00 | 707.00 | 707.00 | -0.14% | 1,500 | 0.71 |
| Oct 22, 2026 | 709.00 | 709.00 | 708.00 | 708.00 | 708.00 | -0.14% | 1,600 | 0.75 |
| Oct 21, 2026 | 708.00 | 709.00 | 708.00 | 709.00 | 709.00 | +0.28% | 1,200 | 0.56 |
| Oct 20, 2026 | 708.00 | 709.00 | 707.00 | 707.00 | 707.00 | -0.14% | 1,600 | 0.75 |
| Oct 19, 2026 | 708.00 | 709.00 | 708.00 | 708.00 | 708.00 | 0.00% | 1,500 | 0.70 |
| Oct 16, 2026 | 709.00 | 709.00 | 708.00 | 708.00 | 708.00 | -0.14% | 1,000 | 0.46 |
| Oct 15, 2026 | 708.00 | 709.00 | 707.00 | 709.00 | 709.00 | +0.14% | 2,000 | 0.92 |
| Oct 14, 2026 | 708.00 | 709.00 | 708.00 | 708.00 | 708.00 | 0.00% | 1,200 | 0.55 |
| Oct 13, 2026 | 710.00 | 710.00 | 708.00 | 708.00 | 708.00 | -0.28% | 2,700 | 1.25 |
| Oct 12, 2026 | 710.00 | 710.00 | 708.00 | 710.00 | 710.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 708.00 | 710.00 | 708.00 | 710.00 | 710.00 | +0.14% | 1,000 | 0.45 |
| Oct 08, 2026 | 708.00 | 709.00 | 708.00 | 709.00 | 709.00 | +0.14% | 2,300 | 1.03 |
| Oct 07, 2026 | 710.00 | 710.00 | 708.00 | 708.00 | 708.00 | -0.28% | 1,100 | 0.48 |
| Oct 06, 2026 | 708.00 | 710.00 | 708.00 | 710.00 | 710.00 | +0.28% | 300 | 0.13 |
| Oct 05, 2026 | 708.00 | 710.00 | 708.00 | 708.00 | 708.00 | -0.14% | 1,500 | 0.64 |
| Oct 02, 2026 | 710.00 | 710.00 | 708.00 | 709.00 | 709.00 | 0.00% | 1,200 | 0.51 |
| Oct 01, 2026 | 710.00 | 710.00 | 708.00 | 709.00 | 709.00 | -0.14% | 2,100 | 0.88 |
| Sep 30, 2026 | 708.00 | 710.00 | 707.00 | 710.00 | 710.00 | +0.42% | 1,800 | 0.75 |
| Sep 29, 2026 | 709.00 | 709.00 | 707.00 | 707.00 | 707.00 | +1.00% | 3,300 | 1.40 |
| Sep 28, 2026 | 710.00 | 713.00 | 710.00 | 710.00 | 700.00 | 0.00% | 4,800 | 2.10 |
| Sep 25, 2026 | 709.00 | 712.00 | 709.00 | 710.00 | 700.00 | -0.14% | 1,800 | 0.79 |
| Sep 24, 2026 | 709.00 | 711.00 | 709.00 | 711.00 | 700.99 | +0.28% | 2,700 | 1.15 |
| Sep 23, 2026 | 709.00 | 712.00 | 709.00 | 709.00 | 699.01 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 709.00 | 712.00 | 709.00 | 709.00 | 699.01 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 709.00 | 712.00 | 709.00 | 709.00 | 699.01 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 712.00 | 712.00 | 709.00 | 709.00 | 699.01 | -0.28% | 2,000 | 0.78 |
| Sep 17, 2026 | 709.00 | 711.00 | 709.00 | 711.00 | 700.99 | +0.28% | 1,100 | 0.42 |
| Sep 16, 2026 | 708.00 | 712.00 | 708.00 | 709.00 | 699.01 | -0.14% | 1,100 | 0.41 |
| Sep 15, 2026 | 712.00 | 712.00 | 710.00 | 710.00 | 700.00 | -0.28% | 1,100 | 0.41 |
| Sep 14, 2026 | 711.00 | 712.00 | 710.00 | 712.00 | 701.97 | 0.00% | 1,800 | 0.67 |
| Sep 11, 2026 | 711.00 | 712.00 | 709.00 | 712.00 | 701.97 | +0.14% | 2,800 | 1.02 |
| Sep 10, 2026 | 711.00 | 711.00 | 710.00 | 711.00 | 700.99 | +0.14% | 1,400 | 0.49 |
| Sep 09, 2026 | 708.00 | 711.00 | 708.00 | 710.00 | 700.00 | +0.28% | 1,100 | 0.38 |
| Sep 08, 2026 | 708.00 | 709.00 | 708.00 | 708.00 | 698.03 | -0.14% | 1,400 | 0.48 |
| Sep 07, 2026 | 712.00 | 714.00 | 709.00 | 709.00 | 699.01 | 0.00% | 1,700 | 0.58 |
