HEPHAIST CO.,LTD(JP:6433)
Â¥885.00-47.00 (-5.04%)
JP:6433
HEPHAIST CO.,LTD historical prices
Â¥885.00
At close:-47.00 (-5.04%)
Want to see JP:6433 full AI Analyst Report?
HEPHAIST CO.,LTD (6433) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 932.00 | 980.00 | 859.00 | 885.00 | 885.00 | -5.04% | 183,600 | 0.87 |
| Nov 10, 2026 | 895.00 | 938.00 | 883.00 | 932.00 | 932.00 | +12.15% | 74,600 | 0.35 |
| Nov 09, 2026 | 834.00 | 895.00 | 834.00 | 850.00 | 850.00 | +2.29% | 95,500 | 0.45 |
| Nov 06, 2026 | 807.00 | 880.00 | 796.00 | 831.00 | 831.00 | -10.36% | 199,000 | 0.96 |
| Nov 05, 2026 | 1,005.00 | 1,020.00 | 920.00 | 927.00 | 927.00 | -7.21% | 69,000 | 0.33 |
| Nov 04, 2026 | 1,000.00 | 1,009.00 | 955.00 | 999.00 | 999.00 | -0.10% | 69,300 | 0.33 |
| Nov 03, 2026 | 1,000.00 | 1,018.00 | 983.00 | 1,000.00 | 1,000.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 985.00 | 1,018.00 | 983.00 | 1,000.00 | 1,000.00 | -0.30% | 50,400 | 0.23 |
| Oct 30, 2026 | 1,032.00 | 1,050.00 | 1,000.00 | 1,003.00 | 1,003.00 | -4.39% | 42,800 | 0.19 |
| Oct 29, 2026 | 1,055.00 | 1,061.00 | 1,035.00 | 1,049.00 | 1,049.00 | -1.32% | 25,600 | 0.12 |
| Oct 28, 2026 | 1,050.00 | 1,071.00 | 1,050.00 | 1,063.00 | 1,063.00 | +2.61% | 34,700 | 0.16 |
| Oct 27, 2026 | 1,022.00 | 1,090.00 | 1,022.00 | 1,036.00 | 1,036.00 | +1.97% | 106,300 | 0.48 |
| Oct 26, 2026 | 966.00 | 1,055.00 | 960.00 | 1,016.00 | 1,016.00 | +4.10% | 100,100 | 0.45 |
| Oct 23, 2026 | 976.00 | 976.00 | 917.00 | 976.00 | 976.00 | -1.81% | 123,000 | 0.56 |
| Oct 22, 2026 | 1,026.00 | 1,042.00 | 994.00 | 994.00 | 994.00 | -4.61% | 90,100 | 0.41 |
| Oct 21, 2026 | 1,026.00 | 1,067.00 | 1,026.00 | 1,042.00 | 1,042.00 | +1.56% | 91,600 | 0.41 |
| Oct 20, 2026 | 1,030.00 | 1,108.00 | 1,008.00 | 1,026.00 | 1,026.00 | -0.39% | 225,300 | 1.02 |
| Oct 19, 2026 | 998.00 | 1,044.00 | 985.00 | 1,030.00 | 1,030.00 | -0.77% | 77,900 | 0.35 |
| Oct 16, 2026 | 1,003.00 | 1,049.00 | 1,003.00 | 1,038.00 | 1,038.00 | +5.06% | 143,300 | 0.63 |
| Oct 15, 2026 | 1,033.00 | 1,036.00 | 985.00 | 988.00 | 988.00 | -8.69% | 432,200 | 1.96 |
| Oct 14, 2026 | 1,102.00 | 1,138.00 | 1,075.00 | 1,082.00 | 1,082.00 | -4.42% | 317,100 | 1.45 |
| Oct 13, 2026 | 1,101.00 | 1,180.00 | 1,062.00 | 1,132.00 | 1,132.00 | +2.17% | 396,500 | 1.83 |
| Oct 12, 2026 | 1,108.00 | 1,139.00 | 1,093.00 | 1,108.00 | 1,108.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,111.00 | 1,139.00 | 1,093.00 | 1,108.00 | 1,108.00 | -1.69% | 229,600 | 1.06 |
| Oct 08, 2026 | 1,159.00 | 1,162.00 | 1,105.00 | 1,127.00 | 1,127.00 | -3.84% | 348,200 | 1.65 |
| Oct 07, 2026 | 1,221.00 | 1,221.00 | 1,143.00 | 1,172.00 | 1,172.00 | -3.38% | 328,700 | 1.58 |
| Oct 06, 2026 | 1,262.00 | 1,316.00 | 1,210.00 | 1,213.00 | 1,213.00 | -4.19% | 342,300 | 1.68 |
| Oct 05, 2026 | 1,245.00 | 1,389.00 | 1,245.00 | 1,266.00 | 1,266.00 | +3.77% | 671,800 | 3.44 |
| Oct 02, 2026 | 1,280.00 | 1,317.00 | 1,214.00 | 1,220.00 | 1,220.00 | -5.50% | 195,500 | 1.01 |
| Oct 01, 2026 | 1,279.00 | 1,320.00 | 1,241.00 | 1,291.00 | 1,291.00 | +0.78% | 183,200 | 0.96 |
| Sep 30, 2026 | 1,344.00 | 1,358.00 | 1,281.00 | 1,281.00 | 1,281.00 | -4.69% | 291,900 | 1.55 |
| Sep 29, 2026 | 1,427.00 | 1,464.00 | 1,330.00 | 1,344.00 | 1,344.00 | -6.01% | 510,500 | 2.82 |
| Sep 28, 2026 | 1,380.00 | 1,508.00 | 1,365.00 | 1,430.00 | 1,430.00 | +7.76% | 707,200 | 4.12 |
| Sep 25, 2026 | 1,348.00 | 1,398.00 | 1,311.00 | 1,327.00 | 1,327.00 | -2.21% | 192,800 | 1.14 |
| Sep 24, 2026 | 1,318.00 | 1,450.00 | 1,293.00 | 1,357.00 | 1,357.00 | +1.95% | 478,000 | 2.92 |
| Sep 23, 2026 | 1,303.00 | 1,400.00 | 1,263.00 | 1,331.00 | 1,331.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,303.00 | 1,400.00 | 1,263.00 | 1,331.00 | 1,331.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,303.00 | 1,400.00 | 1,263.00 | 1,331.00 | 1,331.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,303.00 | 1,400.00 | 1,263.00 | 1,331.00 | 1,331.00 | +0.45% | 838,900 | 4.74 |
| Sep 17, 2026 | 1,225.00 | 1,430.00 | 1,225.00 | 1,325.00 | 1,325.00 | +9.96% | 1,794,700 | 11.50 |
| Sep 16, 2026 | 1,169.00 | 1,216.00 | 1,137.00 | 1,205.00 | 1,205.00 | +3.08% | 59,000 | 0.37 |
| Sep 15, 2026 | 1,174.00 | 1,229.00 | 1,168.00 | 1,169.00 | 1,169.00 | -2.91% | 79,400 | 0.49 |
| Sep 14, 2026 | 1,118.00 | 1,322.00 | 1,100.00 | 1,204.00 | 1,204.00 | +7.02% | 538,300 | 3.46 |
| Sep 11, 2026 | 1,136.00 | 1,166.00 | 1,121.00 | 1,125.00 | 1,125.00 | -3.52% | 63,200 | 0.40 |
| Sep 10, 2026 | 1,150.00 | 1,197.00 | 1,150.00 | 1,166.00 | 1,166.00 | +1.39% | 48,100 | 0.30 |
| Sep 09, 2026 | 1,110.00 | 1,181.00 | 1,110.00 | 1,150.00 | 1,150.00 | +4.55% | 93,000 | 0.58 |
| Sep 08, 2026 | 1,109.00 | 1,148.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 50,100 | 0.31 |
| Sep 07, 2026 | 1,087.00 | 1,122.00 | 1,083.00 | 1,110.00 | 1,110.00 | +2.68% | 61,000 | 0.37 |
| Sep 04, 2026 | 1,098.00 | 1,110.00 | 1,077.00 | 1,081.00 | 1,081.00 | +1.22% | 38,600 | 0.23 |
| Sep 03, 2026 | 1,078.00 | 1,125.00 | 1,057.00 | 1,068.00 | 1,068.00 | -1.20% | 68,800 | 0.40 |
