JPX · 6245 · stock

HIRANO TECSEED Co.,Ltd. (6245) stock price history

Every JPX trading session of HIRANO TECSEED Co.,Ltd. from Apr 6, 2000 to Sep 28, 2026: 6,602 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6245 data, free keyYear by year table

6245 adjusted close, 2000 to 2026

6245HIRANO TECSEED Co.,Ltd.
¥1,778+12.3% over one year
20052010201520202025
¥2,758
All time high, 2021
¥2,626
52 week high, ¥1,494 low
6,602
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6245 key facts

  • HIRANO TECSEED Co.,Ltd. (6245) closed at ¥1,778 on Sep 28, 2026 on JPX.
  • 6245's all time high close is ¥2,758, set on Dec 24, 2021; its all time low close is ¥74.14 on Dec 24, 2002.
  • 6245's 52 week range is ¥1,494 to ¥2,626.
  • 6245 returned +12.3% over the year to Sep 28, 2026 and -12.8% over five years.
  • Over ten years 6245 returned +159%, +10.0% a year compounded.
  • 6245's deepest drawdown was -84.6% from Feb 6, 2006 to Aug 2, 2012.
  • DataCedar holds 6,602 daily sessions of 6245 history from Apr 6, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6245 price chart, 2000 to 2026

6245 adjusted close, Apr 6, 2000 to Sep 28, 2026¥85.72¥261.97¥800.60¥2,447200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6245 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.6%
3 months-2.5%
6 months+3.4%
Year to date+8.7%
1 year+12.3%
3 years-5.2%
5 years-12.8%
10 years+158.8%
Since Apr 6, 2000+1,125%
Compound annual growth, 26.5 years+9.9%

6245 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥2,758 on Dec 24, 2021
All time low close
¥74.14 on Dec 24, 2002
52 week high
¥2,626 on Jun 2, 2026
52 week low
¥1,494 on Nov 19, 2025
Deepest drawdown
-84.6% from Feb 6, 2006 to Aug 2, 2012, recovered Nov 13, 2017
Best single session
+25.2% on Nov 16, 2004
Worst single session
-28.3% on May 9, 2014
Volatility, 1 year annualised
47.7%
Sessions closing higher, 1 year
53%
Growth of 1 since 2000
12.2×
Best calendar year
2005, +189%
Worst calendar year
2011, -57%

6245 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 6, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,669¥2,626¥1,523¥1,778+8.7%14.3M178
2025¥1,779¥1,783¥1,286¥1,635-6.1%10.3M243
2024¥1,545¥1,991¥1,325¥1,742+10.7%14M245
2023¥1,974¥2,052¥1,507¥1,573-19.1%6.6M246
2022¥2,671¥2,840¥1,372¥1,946-26.8%15.5M244
2021¥1,765¥2,832¥1,758¥2,658+50.8%11.8M245
2020¥1,539¥1,940¥760.59¥1,762+11.9%8.6M242
2019¥991.59¥1,619¥921.52¥1,575+54.9%10.3M241
2018¥2,011¥2,552¥919.24¥1,017-49.4%21.3M261
2017¥860.72¥2,059¥832.01¥2,011+135.3%22.7M253
2016¥604.53¥897.54¥487.92¥854.83+42.4%5.6M245
2015¥618.89¥686.90¥527.56¥600.24-3.1%3.8M244
2014¥744.93¥939.95¥476.94¥619.60-16.7%13.6M244
2013¥539.64¥1,020¥537.14¥744.24+37.9%16.9M245
2012¥355.77¥571.39¥259.90¥539.64+47.6%6.1M248
2011¥848.68¥941.68¥332.72¥365.66-56.8%2.9M245
2010¥591.27¥857.79¥479.36¥847.38+43.9%3.9M243
2009¥407.55¥787.28¥391.38¥588.68+52.9%6.8M243
2008¥822.96¥822.96¥274.29¥384.91-55.3%6.8M245
2007¥1,126¥1,317¥649.17¥860.66-22.6%11.6M245
2006¥988.56¥1,744¥785.62¥1,112+12.5%18.1M260
2005¥341.63¥1,114¥297.76¥988.56+189.4%16.6M260
2004¥190.51¥347.17¥181.44¥341.63+79.3%4M262
2003¥85.72¥251.90¥85.72¥190.51+122.2%2.8M261
2002¥116.16¥144.22¥73.56¥85.72-26.2%1.2M261
2001¥184.58¥184.58¥114.44¥116.16-37.1%611.1K261
2000¥145.15¥184.58¥130.19¥184.58n/a418K192

6245 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥1,778-4.4%
August 2026¥1,860+15.4%
July 2026¥1,612-12.3%
June 2026¥1,838-8.4%
May 2026¥2,006+12.4%
April 2026¥1,784+5.6%
March 2026¥1,689-9.6%
February 2026¥1,869+4.1%
January 2026¥1,795+9.8%
December 2025¥1,635+7.0%
November 2025¥1,528-3.1%
October 2025¥1,577+0.9%

About the 6245 data

Daily bars. 6,602 sessions from Apr 6, 2000 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 6, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6245/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 6238 FURYU Corporation
  • 6239 Nagaoka International Corporation
  • 623A Vertex Co. Ltd.
  • 6240 Yamashin-Filter Corp.
  • 6246 Techno Smart Corp.
  • 6247 Hisaka Works, Ltd.
  • 6248 Yokota Manufacturing Co., Ltd.
  • 6249 Gamecard Holdings, Inc.

Common questions

6245 share price history

Start with any symbol.

Start free