Hisaka Works,Ltd.(JP:6247)
¥1,578.00+75.00 (+6.91%)
JP:6247
Hisaka Works,Ltd. historical prices
¥1,578.00
At close:+75.00 (+6.91%)
Want to see JP:6247 full AI Analyst Report?
Hisaka Works,Ltd. (6247) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,543.00 | 1,590.00 | 1,534.00 | 1,578.00 | 1,578.00 | +6.91% | 54,300 | 0.92 |
| Nov 09, 2026 | 1,500.00 | 1,528.00 | 1,486.00 | 1,503.00 | 1,503.00 | +1.83% | 66,700 | 1.13 |
| Nov 06, 2026 | 1,449.00 | 1,492.00 | 1,441.00 | 1,476.00 | 1,476.00 | -3.59% | 91,100 | 1.58 |
| Nov 05, 2026 | 1,591.00 | 1,603.00 | 1,526.00 | 1,531.00 | 1,531.00 | -1.92% | 68,200 | 1.18 |
| Nov 04, 2026 | 1,574.00 | 1,593.00 | 1,534.00 | 1,561.00 | 1,561.00 | -0.57% | 62,300 | 1.07 |
| Nov 03, 2026 | 1,570.00 | 1,618.00 | 1,570.00 | 1,570.00 | 1,570.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,572.00 | 1,618.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.94% | 82,800 | 1.41 |
| Oct 30, 2026 | 1,549.00 | 1,601.00 | 1,544.00 | 1,601.00 | 1,601.00 | +5.54% | 132,300 | 2.29 |
| Oct 29, 2026 | 1,519.00 | 1,538.00 | 1,492.00 | 1,517.00 | 1,517.00 | -0.13% | 287,200 | 5.28 |
| Oct 28, 2026 | 1,557.00 | 1,569.00 | 1,519.00 | 1,519.00 | 1,519.00 | -2.63% | 105,600 | 1.96 |
| Oct 27, 2026 | 1,588.00 | 1,588.00 | 1,543.00 | 1,560.00 | 1,560.00 | -0.19% | 80,700 | 1.51 |
| Oct 26, 2026 | 1,576.00 | 1,580.00 | 1,559.00 | 1,563.00 | 1,563.00 | -0.95% | 69,000 | 1.27 |
| Oct 23, 2026 | 1,585.00 | 1,587.00 | 1,534.00 | 1,578.00 | 1,578.00 | -0.19% | 83,800 | 1.56 |
| Oct 22, 2026 | 1,611.00 | 1,611.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.57% | 40,100 | 0.75 |
| Oct 21, 2026 | 1,606.00 | 1,615.00 | 1,581.00 | 1,590.00 | 1,590.00 | +0.57% | 52,200 | 0.98 |
| Oct 20, 2026 | 1,610.00 | 1,614.00 | 1,570.00 | 1,581.00 | 1,581.00 | -1.19% | 48,400 | 0.91 |
| Oct 19, 2026 | 1,610.00 | 1,619.00 | 1,581.00 | 1,600.00 | 1,600.00 | -0.87% | 38,300 | 0.71 |
| Oct 16, 2026 | 1,593.00 | 1,619.00 | 1,583.00 | 1,614.00 | 1,614.00 | +3.20% | 39,200 | 0.73 |
| Oct 15, 2026 | 1,600.00 | 1,609.00 | 1,564.00 | 1,564.00 | 1,564.00 | -3.16% | 74,600 | 1.42 |
| Oct 14, 2026 | 1,617.00 | 1,634.00 | 1,607.00 | 1,615.00 | 1,615.00 | -0.12% | 31,800 | 0.60 |
| Oct 13, 2026 | 1,588.00 | 1,629.00 | 1,588.00 | 1,617.00 | 1,617.00 | +2.28% | 33,800 | 0.64 |
| Oct 12, 2026 | 1,581.00 | 1,587.00 | 1,561.00 | 1,581.00 | 1,581.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,568.00 | 1,587.00 | 1,561.00 | 1,581.00 | 1,581.00 | +0.13% | 54,500 | 1.03 |
| Oct 08, 2026 | 1,615.00 | 1,615.00 | 1,579.00 | 1,579.00 | 1,579.00 | -2.47% | 62,000 | 1.17 |
| Oct 07, 2026 | 1,612.00 | 1,640.00 | 1,612.00 | 1,619.00 | 1,619.00 | -0.80% | 31,400 | 0.59 |
| Oct 06, 2026 | 1,618.00 | 1,635.00 | 1,610.00 | 1,632.00 | 1,632.00 | +0.37% | 44,300 | 0.84 |
| Oct 05, 2026 | 1,648.00 | 1,652.00 | 1,625.00 | 1,626.00 | 1,626.00 | -0.37% | 56,600 | 1.08 |
| Oct 02, 2026 | 1,631.00 | 1,646.00 | 1,622.00 | 1,632.00 | 1,632.00 | -1.57% | 58,400 | 1.12 |
| Oct 01, 2026 | 1,644.00 | 1,667.00 | 1,635.00 | 1,658.00 | 1,658.00 | +0.85% | 43,900 | 0.85 |
| Sep 30, 2026 | 1,646.00 | 1,661.00 | 1,638.00 | 1,644.00 | 1,644.00 | -0.24% | 67,000 | 1.30 |
| Sep 29, 2026 | 1,698.00 | 1,703.00 | 1,648.00 | 1,648.00 | 1,648.00 | -2.77% | 69,700 | 1.36 |
| Sep 28, 2026 | 1,736.00 | 1,749.00 | 1,720.00 | 1,722.00 | 1,695.00 | +0.23% | 71,700 | 1.41 |
| Sep 25, 2026 | 1,721.00 | 1,723.00 | 1,705.00 | 1,718.00 | 1,691.06 | -0.12% | 62,400 | 1.23 |
| Sep 24, 2026 | 1,720.00 | 1,742.00 | 1,704.00 | 1,720.00 | 1,693.03 | +0.06% | 64,000 | 1.25 |
| Sep 23, 2026 | 1,719.00 | 1,759.00 | 1,710.00 | 1,719.00 | 1,692.05 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,719.00 | 1,759.00 | 1,710.00 | 1,719.00 | 1,692.05 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,719.00 | 1,759.00 | 1,710.00 | 1,719.00 | 1,692.05 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,759.00 | 1,759.00 | 1,710.00 | 1,719.00 | 1,692.05 | -2.22% | 91,700 | 1.72 |
| Sep 17, 2026 | 1,740.00 | 1,758.00 | 1,732.00 | 1,758.00 | 1,730.44 | +1.68% | 46,100 | 0.86 |
| Sep 16, 2026 | 1,732.00 | 1,746.00 | 1,708.00 | 1,729.00 | 1,701.89 | +0.82% | 30,000 | 0.55 |
| Sep 15, 2026 | 1,628.00 | 1,722.00 | 1,627.00 | 1,715.00 | 1,688.11 | +4.83% | 79,900 | 1.47 |
| Sep 14, 2026 | 1,657.00 | 1,664.00 | 1,620.00 | 1,636.00 | 1,610.35 | -1.51% | 83,100 | 1.51 |
| Sep 11, 2026 | 1,650.00 | 1,678.00 | 1,644.00 | 1,661.00 | 1,634.96 | -2.06% | 109,100 | 2.02 |
| Sep 10, 2026 | 1,697.00 | 1,709.00 | 1,675.00 | 1,696.00 | 1,669.41 | -1.17% | 89,700 | 1.69 |
| Sep 09, 2026 | 1,662.00 | 1,719.00 | 1,660.00 | 1,716.00 | 1,689.09 | +1.72% | 70,700 | 1.33 |
| Sep 08, 2026 | 1,700.00 | 1,707.00 | 1,687.00 | 1,687.00 | 1,660.55 | -2.15% | 44,600 | 0.83 |
| Sep 07, 2026 | 1,700.00 | 1,727.00 | 1,695.00 | 1,724.00 | 1,696.97 | +1.41% | 53,700 | 1.00 |
| Sep 04, 2026 | 1,745.00 | 1,755.00 | 1,698.00 | 1,700.00 | 1,673.35 | -2.75% | 66,700 | 1.22 |
| Sep 03, 2026 | 1,735.00 | 1,751.00 | 1,720.00 | 1,748.00 | 1,720.59 | +0.40% | 97,200 | 1.77 |
| Sep 02, 2026 | 1,785.00 | 1,803.00 | 1,741.00 | 1,741.00 | 1,713.70 | -4.55% | 65,500 | 1.15 |
