Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Hisaka Works, Ltd. (6247.T)

Compare
1,023.00
-9.00
(-0.87%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,030.001,032.001,016.001,023.001,023.0061,800
Feb 20, 20251,039.001,041.001,031.001,032.001,032.0053,700
Feb 19, 20251,060.001,060.001,042.001,048.001,048.0056,900
Feb 18, 20251,054.001,065.001,046.001,064.001,064.0022,300
Feb 17, 20251,050.001,068.001,042.001,061.001,061.0041,900
Feb 14, 20251,070.001,079.001,020.001,045.001,045.0098,300
Feb 13, 20251,070.001,078.001,058.001,077.001,077.0031,300
Feb 12, 20251,051.001,071.001,051.001,067.001,067.0030,100
Feb 10, 20251,041.001,056.001,040.001,050.001,050.0040,800
Feb 7, 20251,044.001,059.001,043.001,053.001,053.0021,500
Feb 6, 20251,048.001,055.001,041.001,055.001,055.0026,600
Feb 5, 20251,041.001,058.001,041.001,058.001,058.0037,400
Feb 4, 20251,064.001,065.001,036.001,037.001,037.0058,300
Feb 3, 20251,052.001,092.001,025.001,059.001,059.00152,700
Jan 31, 20251,059.001,060.001,049.001,054.001,054.0020,500
Jan 30, 20251,047.001,057.001,045.001,056.001,056.0030,900
Jan 29, 20251,047.001,058.001,047.001,052.001,052.0018,300
Jan 28, 20251,042.001,050.001,040.001,047.001,047.0019,400
Jan 27, 20251,040.001,048.001,038.001,045.001,045.0025,200
Jan 24, 20251,028.001,030.001,020.001,023.001,023.0039,400
Jan 23, 20251,033.001,033.001,022.001,026.001,026.0032,900
Jan 22, 20251,025.001,036.001,024.001,036.001,036.0028,900
Jan 21, 20251,041.001,041.001,020.001,025.001,025.0031,400
Jan 20, 20251,040.001,048.001,038.001,041.001,041.0021,500
Jan 17, 20251,043.001,047.001,037.001,040.001,040.0021,200
Jan 16, 20251,040.001,053.001,040.001,043.001,043.0035,400
Jan 15, 20251,032.001,041.001,029.001,032.001,032.0022,300
Jan 14, 20251,047.001,047.001,025.001,030.001,030.0044,900
Jan 10, 20251,065.001,069.001,052.001,052.001,052.0025,700
Jan 9, 20251,081.001,088.001,065.001,065.001,065.0055,300
Jan 8, 20251,079.001,094.001,079.001,081.001,081.0045,500
Jan 7, 20251,070.001,085.001,067.001,079.001,079.0046,500
Jan 6, 20251,064.001,084.001,063.001,070.001,070.0064,100
Dec 30, 20241,084.001,088.001,062.001,063.001,063.0042,100
Dec 27, 20241,071.001,080.001,068.001,077.001,077.0031,000
Dec 26, 20241,059.001,068.001,059.001,068.001,068.0042,600
Dec 25, 20241,065.001,065.001,043.001,059.001,059.0044,200
Dec 24, 20241,080.001,080.001,054.001,063.001,063.0033,800
Dec 23, 20241,065.001,082.001,065.001,075.001,075.0031,300
Dec 20, 20241,077.001,098.001,059.001,059.001,059.0090,500
Dec 19, 20241,045.001,077.001,045.001,077.001,077.0044,800
Dec 18, 20241,079.001,088.001,061.001,061.001,061.0066,300
Dec 17, 20241,078.001,093.001,078.001,079.001,079.0046,900
Dec 16, 20241,057.001,089.001,057.001,078.001,078.0059,000
Dec 13, 20241,049.001,069.001,047.001,058.001,058.0082,000
Dec 12, 20241,071.001,083.001,068.001,071.001,071.00107,000
Dec 11, 20241,060.001,069.001,060.001,063.001,063.0058,000
Dec 10, 20241,065.001,073.001,059.001,059.001,059.0060,900
Dec 9, 20241,041.001,062.001,041.001,061.001,061.0085,100
Dec 6, 20241,019.001,039.001,019.001,036.001,036.0088,500
Dec 5, 2024998.001,019.00994.001,014.001,014.0082,800
Dec 4, 20241,015.001,017.00986.00986.00986.0051,400
Dec 3, 2024999.001,017.00998.001,014.001,014.0057,800
Dec 2, 2024978.001,000.00975.00995.00995.0068,900
Nov 29, 2024958.00991.00957.00984.00984.00105,500
Nov 28, 2024954.00965.00951.00963.00963.0039,800
Nov 27, 2024965.00969.00947.00950.00950.0045,300
Nov 26, 2024968.00972.00961.00965.00965.0032,800
Nov 25, 2024981.00981.00968.00968.00968.0021,100
Nov 22, 2024969.00972.00964.00970.00970.0028,800
Nov 21, 2024966.00970.00964.00965.00965.0019,900
Nov 20, 2024965.00975.00962.00964.00964.0031,900
Nov 19, 2024975.00979.00969.00969.00969.0026,800
Nov 18, 2024995.001,003.00973.00973.00973.0027,400
Nov 15, 2024980.001,005.00978.00996.00996.0076,900
Nov 14, 2024966.00989.00953.00976.00976.00111,900
Nov 13, 2024962.00965.00954.00960.00960.0045,100
Nov 12, 2024958.00969.00958.00961.00961.0035,600
Nov 11, 2024965.00968.00952.00956.00956.0037,600
Nov 8, 2024986.00987.00967.00967.00967.0039,300
Nov 7, 2024975.00986.00973.00980.00980.0036,700
Nov 6, 2024980.00985.00973.00973.00973.0035,600
Nov 5, 2024980.00981.00971.00979.00979.0040,600
Nov 1, 2024988.00993.00977.00977.00977.0028,800
Oct 31, 2024997.001,003.00994.00999.00999.0032,400
Oct 30, 2024999.001,013.00994.00997.00997.00180,900
Oct 29, 2024986.001,000.00986.00994.00994.0024,100
Oct 28, 2024979.00993.00979.00989.00989.0023,200
Oct 25, 2024990.00990.00973.00979.00979.0045,900
Oct 24, 2024981.00990.00976.00984.00984.0054,800
Oct 23, 20241,001.001,007.00996.00996.00996.0034,200
Oct 22, 20241,027.001,027.001,004.001,006.001,006.0041,500
Oct 21, 20241,030.001,032.001,017.001,030.001,030.0035,100
Oct 18, 20241,033.001,038.001,026.001,032.001,032.0014,700
Oct 17, 20241,033.001,038.001,027.001,030.001,030.0028,900
Oct 16, 20241,036.001,045.001,033.001,033.001,033.0024,200
Oct 15, 20241,048.001,054.001,033.001,044.001,044.0040,400
Oct 11, 20241,064.001,067.001,050.001,052.001,052.0051,100
Oct 10, 20241,054.001,073.001,045.001,068.001,068.0060,800
Oct 9, 20241,050.001,058.001,043.001,055.001,055.0034,800
Oct 8, 20241,041.001,056.001,041.001,049.001,049.0036,000
Oct 7, 20241,054.001,054.001,032.001,045.001,045.0052,700
Oct 4, 20241,046.001,053.001,035.001,041.001,041.0051,600
Oct 3, 20241,068.001,074.001,036.001,046.001,046.00131,300
Oct 2, 20241,054.001,067.001,044.001,047.001,047.0041,100
Oct 1, 20241,047.001,058.001,044.001,052.001,052.0022,200
Sep 30, 20241,048.001,066.001,048.001,051.001,051.0048,100
Sep 27, 2024 21.00 Dividend
Sep 27, 20241,101.001,103.001,083.001,094.001,094.0052,300
Sep 26, 20241,105.001,116.001,093.001,109.001,088.0062,500
Sep 25, 20241,107.001,107.001,087.001,095.001,074.2735,500
Sep 24, 20241,137.001,138.001,109.001,112.001,090.9469,400
Sep 20, 20241,130.001,142.001,126.001,136.001,114.49105,000
Sep 19, 20241,125.001,136.001,109.001,120.001,098.7965,900
Sep 18, 20241,122.001,128.001,099.001,111.001,089.9671,500
Sep 17, 20241,095.001,136.001,095.001,117.001,095.85123,200
Sep 13, 20241,083.001,099.001,082.001,094.001,073.2854,700
Sep 12, 20241,090.001,099.001,083.001,092.001,071.3252,100
Sep 11, 20241,090.001,094.001,065.001,073.001,052.6856,900
Sep 10, 20241,072.001,099.001,072.001,090.001,069.3652,400
Sep 9, 20241,067.001,092.001,054.001,077.001,056.6186,300
Sep 6, 20241,082.001,085.001,068.001,072.001,051.7044,200
Sep 5, 20241,060.001,097.001,051.001,082.001,061.5154,500
Sep 4, 20241,069.001,071.001,052.001,060.001,039.9371,100
Sep 3, 20241,070.001,085.001,070.001,077.001,056.6136,900
Sep 2, 20241,071.001,085.001,070.001,070.001,049.7438,500
Aug 30, 20241,058.001,075.001,058.001,070.001,049.7436,500
Aug 29, 20241,050.001,059.001,049.001,058.001,037.9729,700
Aug 28, 20241,047.001,057.001,034.001,057.001,036.9839,500
Aug 27, 20241,049.001,067.001,046.001,054.001,034.0450,400
Aug 26, 20241,031.001,050.001,031.001,049.001,029.14108,600
Aug 23, 20241,030.001,030.001,014.001,022.001,002.6540,500
Aug 22, 20241,021.001,034.001,014.001,030.001,010.5071,300
Aug 21, 20241,016.001,020.001,006.001,014.00994.8015,100
Aug 20, 20241,028.001,028.001,022.001,026.001,006.5718,000
Aug 19, 20241,031.001,031.001,007.001,013.00993.8238,200
Aug 16, 20241,030.001,035.001,026.001,028.001,008.5347,400
Aug 15, 20241,030.001,032.001,020.001,028.001,008.5345,900
Aug 14, 20241,041.001,041.001,017.001,020.001,000.6940,000
Aug 13, 20241,028.001,052.001,019.001,047.001,027.1771,400
Aug 9, 2024983.001,021.00950.001,016.00996.76171,400
Aug 8, 2024960.00968.00950.00950.00932.0146,100
Aug 7, 2024975.00996.00962.00970.00951.6381,900
Aug 6, 2024960.00992.00951.00992.00973.22137,400
Aug 5, 2024971.00975.00874.00920.00902.58213,100
Aug 2, 20241,025.001,030.00986.00986.00967.3398,500
Aug 1, 20241,077.001,077.001,036.001,040.001,020.3147,500
Jul 31, 20241,052.001,091.001,047.001,090.001,069.3672,800
Jul 30, 20241,052.001,054.001,042.001,052.001,032.0843,900
Jul 29, 20241,050.001,055.001,045.001,052.001,032.0832,600
Jul 26, 20241,043.001,049.001,030.001,037.001,017.3659,100
Jul 25, 20241,058.001,058.001,033.001,033.001,013.4461,400
Jul 24, 20241,071.001,084.001,058.001,064.001,043.8558,800
Jul 23, 20241,081.001,083.001,067.001,067.001,046.8022,900
Jul 22, 20241,091.001,094.001,076.001,081.001,060.5350,100
Jul 19, 20241,073.001,091.001,073.001,091.001,070.3461,100
Jul 18, 20241,072.001,086.001,067.001,072.001,051.7079,500
Jul 17, 20241,061.001,086.001,061.001,086.001,065.4483,900
Jul 16, 20241,069.001,070.001,057.001,060.001,039.9330,200
Jul 12, 20241,059.001,068.001,049.001,055.001,035.0232,200
Jul 11, 20241,049.001,065.001,041.001,061.001,040.9163,000
Jul 10, 20241,038.001,041.001,033.001,035.001,015.4038,800
Jul 9, 20241,032.001,044.001,032.001,038.001,018.3434,100
Jul 8, 20241,053.001,053.001,030.001,030.001,010.5025,700
Jul 5, 20241,070.001,070.001,042.001,042.001,022.2762,800
Jul 4, 20241,068.001,068.001,057.001,068.001,047.7838,400
Jul 3, 20241,059.001,060.001,049.001,056.001,036.0024,800
Jul 2, 20241,065.001,065.001,051.001,051.001,031.1032,600
Jul 1, 20241,065.001,066.001,057.001,059.001,038.9529,400
Jun 28, 20241,060.001,066.001,047.001,060.001,039.9355,000
Jun 27, 20241,061.001,062.001,046.001,053.001,033.0633,100
Jun 26, 20241,060.001,065.001,047.001,062.001,041.8941,200
Jun 25, 20241,075.001,075.001,061.001,067.001,046.8065,600
Jun 24, 20241,057.001,066.001,055.001,065.001,044.8349,300
Jun 21, 20241,046.001,058.001,041.001,047.001,027.1755,000
Jun 20, 20241,056.001,059.001,041.001,046.001,026.1932,900
Jun 19, 20241,047.001,060.001,047.001,056.001,036.0034,600
Jun 18, 20241,030.001,049.001,030.001,048.001,028.1634,800
Jun 17, 20241,036.001,040.001,012.001,023.001,003.6339,200
Jun 14, 20241,024.001,037.001,024.001,032.001,012.4650,800
Jun 13, 20241,050.001,052.001,015.001,021.001,001.6762,900
Jun 12, 20241,047.001,056.001,041.001,048.001,028.1646,900
Jun 11, 20241,050.001,060.001,042.001,047.001,027.1765,000
Jun 10, 20241,023.001,048.001,021.001,045.001,025.2156,400
Jun 7, 20241,024.001,028.001,010.001,016.00996.7677,900
Jun 6, 20241,015.001,017.001,006.001,008.00988.9135,700
Jun 5, 20241,024.001,024.001,006.001,012.00992.8444,500
Jun 4, 20241,032.001,039.001,028.001,029.001,009.5131,800
Jun 3, 20241,035.001,042.001,032.001,037.001,017.3643,700
May 31, 20241,021.001,032.001,018.001,027.001,007.5533,500
May 30, 20241,007.001,019.001,001.001,016.00996.7622,500
May 29, 20241,022.001,024.001,007.001,010.00990.8724,100
May 28, 20241,039.001,039.001,025.001,029.001,009.5132,800
May 27, 20241,039.001,039.001,030.001,039.001,019.3323,200
May 24, 20241,019.001,033.001,013.001,029.001,009.5126,700
May 23, 20241,015.001,027.001,008.001,022.001,002.6533,800
May 22, 20241,023.001,026.001,014.001,014.00994.8030,300
May 21, 20241,033.001,034.001,018.001,023.001,003.6333,500
May 20, 20241,024.001,039.001,024.001,033.001,013.4439,400
May 17, 20241,023.001,028.001,012.001,024.001,004.6121,700
May 16, 20241,030.001,030.001,009.001,026.001,006.5771,100
May 15, 20241,062.001,083.001,004.001,024.001,004.61124,700
May 14, 20241,063.001,065.001,044.001,051.001,031.1042,200
May 13, 20241,070.001,072.001,058.001,069.001,048.7628,300
May 10, 20241,070.001,075.001,061.001,070.001,049.7425,500
May 9, 20241,048.001,069.001,048.001,067.001,046.8031,600
May 8, 20241,057.001,062.001,046.001,048.001,028.1624,700
May 7, 20241,069.001,069.001,059.001,061.001,040.9118,100
May 2, 20241,077.001,078.001,066.001,069.001,048.7614,100
May 1, 20241,072.001,076.001,064.001,076.001,055.6222,600
Apr 30, 20241,060.001,081.001,053.001,079.001,058.5743,400
Apr 26, 20241,046.001,054.001,039.001,054.001,034.0429,700
Apr 25, 20241,054.001,054.001,043.001,047.001,027.1723,700
Apr 24, 20241,040.001,057.001,037.001,053.001,033.0640,200
Apr 23, 20241,035.001,038.001,030.001,037.001,017.3617,600
Apr 22, 20241,034.001,039.001,028.001,035.001,015.4026,600
Apr 19, 20241,044.001,049.001,016.001,025.001,005.5960,300
Apr 18, 20241,053.001,056.001,042.001,056.001,036.0018,800
Apr 17, 20241,062.001,062.001,044.001,046.001,026.1941,800
Apr 16, 20241,085.001,092.001,055.001,061.001,040.9145,200
Apr 15, 20241,070.001,093.001,070.001,093.001,072.3037,200
Apr 12, 20241,090.001,094.001,079.001,080.001,059.5552,200
Apr 11, 20241,060.001,105.001,053.001,088.001,067.4099,600
Apr 10, 20241,035.001,063.001,035.001,061.001,040.9162,700
Apr 9, 20241,019.001,032.001,016.001,029.001,009.5156,500
Apr 8, 20241,015.001,020.001,006.001,013.00993.8253,900
Apr 5, 20241,005.001,010.00997.001,010.00990.8791,100
Apr 4, 20241,008.001,020.001,004.001,012.00992.8473,400
Apr 3, 2024997.001,010.00992.001,010.00990.8785,000
Apr 2, 20241,008.001,015.001,000.001,005.00985.9766,300
Apr 1, 20241,019.001,022.001,000.001,008.00988.9181,200
Mar 29, 20241,011.001,021.001,010.001,020.001,000.6934,000
Mar 28, 2024 22.00 Dividend
Mar 28, 20241,035.001,035.001,011.001,016.00996.76115,100
Mar 27, 20241,041.001,058.001,040.001,055.001,013.44148,900
Mar 26, 20241,030.001,043.001,025.001,038.00997.1149,400
Mar 25, 20241,037.001,040.001,025.001,025.00984.62114,500
Mar 22, 20241,046.001,047.001,034.001,040.00999.0380,500
Mar 21, 20241,045.001,048.001,038.001,041.00999.9969,100
Mar 19, 20241,028.001,036.001,024.001,035.00994.2345,200
Mar 18, 20241,030.001,034.001,022.001,027.00986.5454,500
Mar 15, 20241,016.001,028.001,013.001,018.00977.9050,900
Mar 14, 20241,015.001,020.001,006.001,016.00975.9873,700
Mar 13, 20241,031.001,038.001,012.001,016.00975.9882,200
Mar 12, 20241,036.001,038.001,021.001,030.00989.4239,400
Mar 11, 20241,055.001,055.001,023.001,034.00993.2761,300
Mar 8, 20241,045.001,077.001,045.001,068.001,025.93125,100
Mar 7, 20241,040.001,048.001,033.001,047.001,005.75117,800
Mar 6, 20241,020.001,037.001,020.001,037.00996.15113,500
Mar 5, 20241,007.001,027.001,004.001,025.00984.6299,200
Mar 4, 20241,019.001,019.001,001.001,010.00970.21100,000
Mar 1, 20241,004.001,005.00996.001,001.00961.5766,500
Feb 29, 20241,011.001,017.001,003.001,004.00964.4548,000
Feb 28, 20241,005.001,017.001,005.001,010.00970.2149,200
Feb 27, 2024990.001,010.00990.001,008.00968.2948,000
Feb 26, 2024990.00996.00988.00992.00952.9239,800
Feb 22, 2024986.00992.00978.00985.00946.2053,600
Feb 21, 2024984.00990.00979.00982.00943.3144,700

Related Tickers

6016.T Japan Engine Corporation
3,630.00
-2.16%
 
6268.T Nabtesco Corporation
2,480.00
+3.42%
 
6383.T Daifuku Co., Ltd.
3,945.00
-0.05%
 
6324.T Harmonic Drive Systems Inc.
5,110.00
+6.02%
 
PNR Pentair plc
92.94
-2.43%
 
XYL Xylem Inc.
127.34
-1.84%