Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hirakawa Hewtech Corp. (5821) Historical Prices

JP:5821 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,110.003,150.003,050.003,105.003,105.00-0.80%275,7004.92
Oct 29, 20263,210.003,210.003,115.003,130.003,130.00-1.11%184,5003.21
Oct 28, 20263,210.003,245.003,130.003,165.003,165.00+0.64%67,1001.15
Oct 27, 20263,130.003,200.003,120.003,145.003,145.00+1.94%53,0000.89
Oct 26, 20263,035.003,135.003,035.003,085.003,085.00-0.48%79,7001.31
Oct 23, 20262,995.003,155.002,930.003,100.003,100.00+1.14%187,0003.18
Oct 22, 20263,080.003,105.003,020.003,065.003,065.00-0.97%129,1002.22
Oct 21, 20263,045.003,110.003,025.003,095.003,095.00+3.34%57,4000.99
Oct 20, 20263,085.003,095.002,995.002,995.002,995.00-2.92%116,1002.05
Oct 19, 20263,000.003,105.002,957.003,085.003,085.00-0.16%50,3000.89
Oct 16, 20263,105.003,140.003,065.003,090.003,090.00+0.49%46,7000.82
Oct 15, 20263,125.003,155.003,060.003,075.003,075.00-5.82%79,1001.43
Oct 14, 20263,230.003,320.003,225.003,265.003,265.00+0.00%31,8000.56
Oct 13, 20263,235.003,340.003,230.003,265.003,265.00-1.95%39,3000.70
Oct 12, 20263,330.003,350.003,175.003,330.003,330.00+0.00%00.00
Oct 09, 20263,200.003,350.003,175.003,330.003,330.00+3.10%59,3001.05
Oct 08, 20263,385.003,385.003,225.003,230.003,230.00-4.58%56,7001.01
Oct 07, 20263,310.003,490.003,300.003,385.003,385.00+2.58%115,2002.09
Oct 06, 20263,240.003,325.003,220.003,300.003,300.00+0.92%34,9000.63
Oct 05, 20263,295.003,350.003,270.003,270.003,270.00+1.08%42,3000.76
Oct 02, 20263,275.003,310.003,210.003,235.003,235.00-1.07%34,7000.62
Oct 01, 20263,220.003,290.003,195.003,270.003,270.00+1.40%41,1000.74
Sep 30, 20263,155.003,225.003,130.003,225.003,225.00+4.03%50,9000.92
Sep 29, 20263,160.003,160.003,075.003,100.003,100.00-1.81%43,7000.79
Sep 28, 20263,240.003,240.003,170.003,185.003,157.00-0.16%47,5000.86
Sep 25, 20263,210.003,225.003,175.003,190.003,161.96-0.78%60,4001.08
Sep 24, 20263,170.003,245.003,170.003,215.003,186.74+0.63%61,3001.08
Sep 23, 20263,195.003,210.003,120.003,195.003,166.91+0.00%00.00
Sep 22, 20263,195.003,210.003,120.003,195.003,166.91+0.00%00.00
Sep 21, 20263,195.003,210.003,120.003,195.003,166.91+0.00%00.00
Sep 18, 20263,160.003,210.003,120.003,195.003,166.91+2.40%42,8000.73
Sep 17, 20263,150.003,190.003,115.003,120.003,092.57-0.64%24,4000.41
Sep 16, 20263,110.003,175.003,105.003,140.003,112.40+1.13%51,4000.85
Sep 15, 20262,994.003,105.002,991.003,105.003,077.70+2.48%38,6000.64
Sep 14, 20263,130.003,130.003,030.003,030.003,003.36-0.98%33,3000.55
Sep 11, 20262,960.003,090.002,960.003,060.003,033.10-1.29%54,0000.89
Sep 10, 20263,075.003,110.003,045.003,100.003,072.75-0.48%31,5000.52
Sep 09, 20263,040.003,130.003,030.003,115.003,087.62+2.81%41,2000.67
Sep 08, 20263,160.003,160.003,030.003,030.003,003.36-4.27%43,9000.71
Sep 07, 20263,065.003,170.003,065.003,165.003,137.18+3.60%37,0000.58
Sep 04, 20262,981.003,080.002,965.003,055.003,028.14+2.52%46,2000.72
Sep 03, 20263,050.003,070.002,964.002,980.002,953.80-2.30%63,6000.98
Sep 02, 20263,155.003,155.003,050.003,050.003,023.19-4.39%53,3000.81
Sep 01, 20263,210.003,235.003,180.003,190.003,161.96-0.93%38,2000.58
Aug 31, 20263,200.003,255.003,150.003,220.003,191.69-1.38%39,7000.60
Aug 28, 20263,225.003,335.003,205.003,265.003,236.30+1.56%65,6000.98
Aug 27, 20263,160.003,255.003,160.003,215.003,186.74+1.74%49,2000.71
Aug 26, 20263,175.003,190.003,140.003,160.003,132.22-0.47%33,1000.46
Aug 25, 20263,220.003,220.003,120.003,175.003,147.09+0.79%49,0000.65
Aug 24, 20263,190.003,205.003,140.003,150.003,122.31-1.56%51,8000.68