HIP Corporation (TYO:2136)
Japan · Delayed Price · Currency is JPY 1,644.00
+15.00 (0.92%)
Jan 23, 2026, 3:30 PM JST
HIP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,630.00 | 1,644.00 | 1,630.00 | 1,644.00 | 1,644.00 | 0.92% | 3,800 |
| Jan 22, 2026 | 1,633.00 | 1,646.00 | 1,629.00 | 1,629.00 | 1,629.00 | - | 5,100 |
| Jan 21, 2026 | 1,637.00 | 1,637.00 | 1,629.00 | 1,629.00 | 1,629.00 | -1.33% | 3,000 |
| Jan 20, 2026 | 1,656.00 | 1,656.00 | 1,641.00 | 1,651.00 | 1,651.00 | -0.60% | 5,400 |
| Jan 19, 2026 | 1,600.00 | 1,661.00 | 1,600.00 | 1,661.00 | 1,661.00 | 3.49% | 14,600 |
| Jan 16, 2026 | 1,607.00 | 1,625.00 | 1,603.00 | 1,605.00 | 1,605.00 | - | 8,900 |
| Jan 15, 2026 | 1,605.00 | 1,609.00 | 1,602.00 | 1,605.00 | 1,605.00 | - | 7,600 |
| Jan 14, 2026 | 1,605.00 | 1,609.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.25% | 13,800 |
| Jan 13, 2026 | 1,616.00 | 1,616.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.06% | 4,300 |
| Jan 9, 2026 | 1,600.00 | 1,609.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 5,100 |
| Jan 8, 2026 | 1,607.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.12% | 7,500 |
| Jan 7, 2026 | 1,605.00 | 1,613.00 | 1,601.00 | 1,602.00 | 1,602.00 | 0.06% | 3,000 |
| Jan 6, 2026 | 1,606.00 | 1,619.00 | 1,595.00 | 1,601.00 | 1,601.00 | 0.63% | 6,900 |
| Jan 5, 2026 | 1,585.00 | 1,619.00 | 1,585.00 | 1,591.00 | 1,591.00 | 0.76% | 7,000 |
| Dec 30, 2025 | 1,582.00 | 1,594.00 | 1,577.00 | 1,579.00 | 1,579.00 | -0.69% | 3,700 |
| Dec 29, 2025 | 1,592.00 | 1,597.00 | 1,587.00 | 1,590.00 | 1,590.00 | -0.19% | 5,100 |
| Dec 26, 2025 | 1,594.00 | 1,605.00 | 1,575.00 | 1,593.00 | 1,593.00 | 0.19% | 4,900 |
| Dec 25, 2025 | 1,614.00 | 1,614.00 | 1,587.00 | 1,590.00 | 1,590.00 | -1.49% | 6,000 |
| Dec 24, 2025 | 1,598.00 | 1,614.00 | 1,592.00 | 1,614.00 | 1,614.00 | 1.25% | 2,600 |
| Dec 23, 2025 | 1,599.00 | 1,619.00 | 1,594.00 | 1,594.00 | 1,594.00 | -0.31% | 3,200 |
| Dec 22, 2025 | 1,606.00 | 1,616.00 | 1,591.00 | 1,599.00 | 1,599.00 | -0.12% | 4,700 |
| Dec 19, 2025 | 1,589.00 | 1,618.00 | 1,580.00 | 1,601.00 | 1,601.00 | 0.69% | 19,800 |
| Dec 18, 2025 | 1,597.00 | 1,602.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.44% | 2,400 |
| Dec 17, 2025 | 1,601.00 | 1,615.00 | 1,597.00 | 1,597.00 | 1,597.00 | -0.99% | 20,500 |
| Dec 16, 2025 | 1,600.00 | 1,613.00 | 1,560.00 | 1,613.00 | 1,613.00 | 0.81% | 15,300 |
| Dec 15, 2025 | 1,635.00 | 1,641.00 | 1,591.00 | 1,600.00 | 1,600.00 | -0.62% | 5,600 |
| Dec 12, 2025 | 1,599.00 | 1,625.00 | 1,599.00 | 1,610.00 | 1,610.00 | 1.64% | 5,100 |
| Dec 11, 2025 | 1,615.00 | 1,645.00 | 1,584.00 | 1,584.00 | 1,584.00 | -1.00% | 12,700 |
| Dec 10, 2025 | 1,587.00 | 1,630.00 | 1,587.00 | 1,600.00 | 1,600.00 | 0.95% | 15,300 |
| Dec 9, 2025 | 1,583.00 | 1,605.00 | 1,571.00 | 1,585.00 | 1,585.00 | 1.15% | 6,100 |
| Dec 8, 2025 | 1,553.00 | 1,597.00 | 1,553.00 | 1,567.00 | 1,567.00 | 0.90% | 12,500 |
| Dec 5, 2025 | 1,509.00 | 1,602.00 | 1,509.00 | 1,553.00 | 1,553.00 | 3.05% | 12,100 |
| Dec 4, 2025 | 1,507.00 | 1,507.00 | 1,503.00 | 1,507.00 | 1,507.00 | 0.60% | 1,600 |
| Dec 3, 2025 | 1,496.00 | 1,501.00 | 1,495.00 | 1,498.00 | 1,498.00 | 0.27% | 2,300 |
| Dec 2, 2025 | 1,500.00 | 1,509.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.33% | 8,500 |
| Dec 1, 2025 | 1,489.00 | 1,499.00 | 1,489.00 | 1,499.00 | 1,499.00 | 0.94% | 1,800 |
| Nov 28, 2025 | 1,472.00 | 1,495.00 | 1,472.00 | 1,485.00 | 1,485.00 | -0.13% | 3,200 |
| Nov 27, 2025 | 1,478.00 | 1,500.00 | 1,478.00 | 1,487.00 | 1,487.00 | - | 6,000 |
| Nov 26, 2025 | 1,489.00 | 1,491.00 | 1,476.00 | 1,487.00 | 1,487.00 | 0.27% | 4,500 |
| Nov 25, 2025 | 1,465.00 | 1,499.00 | 1,465.00 | 1,483.00 | 1,483.00 | 1.23% | 4,400 |
| Nov 21, 2025 | 1,446.00 | 1,480.00 | 1,446.00 | 1,465.00 | 1,465.00 | 0.07% | 2,900 |
| Nov 20, 2025 | 1,457.00 | 1,479.00 | 1,454.00 | 1,464.00 | 1,464.00 | -0.34% | 1,700 |
| Nov 19, 2025 | 1,443.00 | 1,481.00 | 1,385.00 | 1,469.00 | 1,469.00 | 1.66% | 6,300 |
| Nov 18, 2025 | 1,486.00 | 1,486.00 | 1,445.00 | 1,445.00 | 1,445.00 | -2.76% | 7,100 |
| Nov 17, 2025 | 1,480.00 | 1,496.00 | 1,472.00 | 1,486.00 | 1,486.00 | -0.20% | 3,700 |
| Nov 14, 2025 | 1,495.00 | 1,495.00 | 1,480.00 | 1,489.00 | 1,489.00 | -0.40% | 2,000 |
| Nov 13, 2025 | 1,460.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,495.00 | 1.63% | 4,600 |
| Nov 12, 2025 | 1,470.00 | 1,486.00 | 1,450.00 | 1,471.00 | 1,471.00 | 0.62% | 6,000 |
| Nov 11, 2025 | 1,480.00 | 1,489.00 | 1,462.00 | 1,462.00 | 1,462.00 | -1.75% | 2,600 |
| Nov 10, 2025 | 1,469.00 | 1,498.00 | 1,460.00 | 1,488.00 | 1,488.00 | 1.36% | 5,900 |