HIP Corporation (TYO:2136)
Japan · Delayed Price · Currency is JPY 1,561.00
+26.00 (1.69%)
Mar 10, 2026, 3:30 PM JST
HIP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,535.00 | 1,588.00 | 1,535.00 | 1,576.00 | 1,576.00 | 2.67% | 1,600 |
| Mar 9, 2026 | 1,514.00 | 1,538.00 | 1,514.00 | 1,535.00 | 1,535.00 | -2.10% | 2,000 |
| Mar 6, 2026 | 1,579.00 | 1,579.00 | 1,499.00 | 1,568.00 | 1,568.00 | -1.20% | 5,500 |
| Mar 5, 2026 | 1,517.00 | 1,587.00 | 1,517.00 | 1,587.00 | 1,587.00 | 4.61% | 5,600 |
| Mar 4, 2026 | 1,531.00 | 1,543.00 | 1,500.00 | 1,517.00 | 1,517.00 | -2.76% | 12,800 |
| Mar 3, 2026 | 1,581.00 | 1,589.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.33% | 5,500 |
| Mar 2, 2026 | 1,583.00 | 1,599.00 | 1,576.00 | 1,581.00 | 1,581.00 | -0.94% | 5,400 |
| Feb 27, 2026 | 1,598.00 | 1,600.00 | 1,588.00 | 1,596.00 | 1,596.00 | 0.13% | 3,900 |
| Feb 26, 2026 | 1,596.00 | 1,598.00 | 1,586.00 | 1,594.00 | 1,594.00 | -0.13% | 2,100 |
| Feb 25, 2026 | 1,590.00 | 1,597.00 | 1,590.00 | 1,596.00 | 1,596.00 | 0.13% | 3,500 |
| Feb 24, 2026 | 1,581.00 | 1,595.00 | 1,581.00 | 1,594.00 | 1,594.00 | 0.06% | 3,600 |
| Feb 20, 2026 | 1,573.00 | 1,601.00 | 1,567.00 | 1,593.00 | 1,593.00 | 1.46% | 3,900 |
| Feb 19, 2026 | 1,565.00 | 1,576.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.32% | 2,300 |
| Feb 18, 2026 | 1,563.00 | 1,579.00 | 1,563.00 | 1,565.00 | 1,565.00 | 0.26% | 4,700 |
| Feb 17, 2026 | 1,556.00 | 1,562.00 | 1,551.00 | 1,561.00 | 1,561.00 | 0.32% | 3,100 |
| Feb 16, 2026 | 1,554.00 | 1,567.00 | 1,552.00 | 1,556.00 | 1,556.00 | -0.58% | 4,300 |
| Feb 13, 2026 | 1,558.00 | 1,569.00 | 1,553.00 | 1,565.00 | 1,565.00 | 0.13% | 5,800 |
| Feb 12, 2026 | 1,576.00 | 1,585.00 | 1,556.00 | 1,563.00 | 1,563.00 | -1.51% | 4,300 |
| Feb 10, 2026 | 1,577.00 | 1,588.00 | 1,576.00 | 1,587.00 | 1,587.00 | 0.25% | 3,000 |
| Feb 9, 2026 | 1,598.00 | 1,598.00 | 1,550.00 | 1,583.00 | 1,583.00 | 0.83% | 13,100 |
| Feb 6, 2026 | 1,582.00 | 1,582.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.20% | 2,800 |
| Feb 5, 2026 | 1,585.00 | 1,609.00 | 1,578.00 | 1,589.00 | 1,589.00 | -1.79% | 8,800 |
| Feb 4, 2026 | 1,628.00 | 1,628.00 | 1,605.00 | 1,618.00 | 1,618.00 | 1.31% | 2,500 |
| Feb 3, 2026 | 1,602.00 | 1,606.00 | 1,553.00 | 1,597.00 | 1,597.00 | -1.42% | 10,500 |
| Feb 2, 2026 | 1,636.00 | 1,636.00 | 1,616.00 | 1,620.00 | 1,620.00 | -0.98% | 3,100 |
| Jan 30, 2026 | 1,638.00 | 1,638.00 | 1,623.00 | 1,636.00 | 1,636.00 | -0.73% | 2,400 |
| Jan 29, 2026 | 1,626.00 | 1,648.00 | 1,614.00 | 1,648.00 | 1,648.00 | 1.35% | 7,300 |
| Jan 28, 2026 | 1,640.00 | 1,648.00 | 1,625.00 | 1,626.00 | 1,626.00 | -1.28% | 2,000 |
| Jan 27, 2026 | 1,640.00 | 1,647.00 | 1,636.00 | 1,647.00 | 1,647.00 | 0.43% | 1,200 |
| Jan 26, 2026 | 1,648.00 | 1,649.00 | 1,639.00 | 1,640.00 | 1,640.00 | -0.24% | 8,700 |
| 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 |