HIP Corporation (TYO:2136)
Japan · Delayed Price · Currency is JPY 1,430.00
-25.00 (-1.72%)
Jul 29, 2026, 3:30 PM JST
HIP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,456.00 | 1,456.00 | 1,431.00 | 1,455.00 | 1,455.00 | -0.07% | 1,100 |
| Jul 24, 2026 | 1,460.00 | 1,460.00 | 1,440.00 | 1,456.00 | 1,456.00 | -0.75% | 1,100 |
| Jul 23, 2026 | 1,468.00 | 1,468.00 | 1,454.00 | 1,467.00 | 1,467.00 | - | 600 |
| Jul 22, 2026 | 1,453.00 | 1,467.00 | 1,453.00 | 1,467.00 | 1,467.00 | 0.96% | 800 |
| Jul 21, 2026 | 1,453.00 | 1,465.00 | 1,453.00 | 1,453.00 | 1,453.00 | 0.21% | 1,000 |
| Jul 17, 2026 | 1,455.00 | 1,455.00 | 1,440.00 | 1,450.00 | 1,450.00 | -0.34% | 1,400 |
| Jul 16, 2026 | 1,443.00 | 1,455.00 | 1,443.00 | 1,455.00 | 1,455.00 | 0.34% | 300 |
| Jul 15, 2026 | 1,445.00 | 1,455.00 | 1,442.00 | 1,450.00 | 1,450.00 | -1.16% | 700 |
| Jul 14, 2026 | 1,446.00 | 1,467.00 | 1,446.00 | 1,467.00 | 1,467.00 | 0.96% | 800 |
| Jul 13, 2026 | 1,470.00 | 1,499.00 | 1,453.00 | 1,453.00 | 1,453.00 | -1.16% | 600 |
| Jul 10, 2026 | 1,513.00 | 1,513.00 | 1,460.00 | 1,470.00 | 1,470.00 | -3.80% | 1,100 |
| Jul 8, 2026 | 1,516.00 | 1,530.00 | 1,505.00 | 1,528.00 | 1,528.00 | -0.13% | 1,200 |
| Jul 7, 2026 | 1,529.00 | 1,530.00 | 1,529.00 | 1,530.00 | 1,530.00 | 0.66% | 200 |
| Jul 6, 2026 | 1,545.00 | 1,555.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.62% | 500 |
| Jul 3, 2026 | 1,539.00 | 1,554.00 | 1,539.00 | 1,545.00 | 1,545.00 | 0.72% | 600 |
| Jul 2, 2026 | 1,511.00 | 1,534.00 | 1,511.00 | 1,534.00 | 1,534.00 | 1.05% | 300 |
| Jul 1, 2026 | 1,518.00 | 1,530.00 | 1,504.00 | 1,518.00 | 1,518.00 | 0.20% | 2,000 |
| Jun 30, 2026 | 1,524.00 | 1,524.00 | 1,475.00 | 1,515.00 | 1,515.00 | 4.34% | 14,400 |
| Jun 29, 2026 | 1,449.00 | 1,452.00 | 1,449.00 | 1,452.00 | 1,452.00 | 0.14% | 2,200 |
| Jun 26, 2026 | 1,420.00 | 1,450.00 | 1,411.00 | 1,450.00 | 1,450.00 | 2.11% | 2,900 |
| Jun 25, 2026 | 1,418.00 | 1,420.00 | 1,416.00 | 1,420.00 | 1,420.00 | 0.71% | 800 |
| Jun 24, 2026 | 1,381.00 | 1,410.00 | 1,381.00 | 1,410.00 | 1,410.00 | 2.17% | 1,800 |
| Jun 23, 2026 | 1,380.00 | 1,390.00 | 1,366.00 | 1,380.00 | 1,380.00 | -0.72% | 2,800 |
| Jun 22, 2026 | 1,368.00 | 1,390.00 | 1,368.00 | 1,390.00 | 1,390.00 | 1.61% | 1,500 |
| Jun 19, 2026 | 1,382.00 | 1,382.00 | 1,359.00 | 1,368.00 | 1,368.00 | 1.03% | 1,700 |
| Jun 18, 2026 | 1,373.00 | 1,400.00 | 1,350.00 | 1,354.00 | 1,354.00 | -3.01% | 9,100 |
| Jun 17, 2026 | 1,398.00 | 1,398.00 | 1,368.00 | 1,396.00 | 1,396.00 | -0.07% | 300 |
| Jun 16, 2026 | 1,362.00 | 1,400.00 | 1,362.00 | 1,397.00 | 1,397.00 | 2.27% | 2,400 |
| Jun 15, 2026 | 1,397.00 | 1,398.00 | 1,366.00 | 1,366.00 | 1,366.00 | -2.22% | 2,300 |
| Jun 12, 2026 | 1,361.00 | 1,397.00 | 1,361.00 | 1,397.00 | 1,397.00 | 0.50% | 700 |
| Jun 11, 2026 | 1,361.00 | 1,390.00 | 1,361.00 | 1,390.00 | 1,390.00 | 1.02% | 500 |
| Jun 10, 2026 | 1,400.00 | 1,400.00 | 1,372.00 | 1,376.00 | 1,376.00 | -1.71% | 700 |
| Jun 9, 2026 | 1,429.00 | 1,429.00 | 1,383.00 | 1,400.00 | 1,400.00 | -2.03% | 1,200 |
| Jun 8, 2026 | 1,416.00 | 1,429.00 | 1,401.00 | 1,429.00 | 1,429.00 | 0.92% | 1,700 |
| Jun 5, 2026 | 1,375.00 | 1,417.00 | 1,375.00 | 1,416.00 | 1,416.00 | 2.98% | 3,400 |
| Jun 4, 2026 | 1,352.00 | 1,380.00 | 1,351.00 | 1,375.00 | 1,375.00 | 1.63% | 4,900 |
| Jun 3, 2026 | 1,355.00 | 1,378.00 | 1,353.00 | 1,353.00 | 1,353.00 | 0.15% | 2,300 |
| Jun 2, 2026 | 1,380.00 | 1,380.00 | 1,340.00 | 1,351.00 | 1,351.00 | -2.67% | 1,800 |
| Jun 1, 2026 | 1,400.00 | 1,400.00 | 1,385.00 | 1,388.00 | 1,388.00 | -1.07% | 1,700 |
| May 29, 2026 | 1,402.00 | 1,403.00 | 1,398.00 | 1,403.00 | 1,403.00 | 0.07% | 600 |
| May 28, 2026 | 1,404.00 | 1,404.00 | 1,397.00 | 1,402.00 | 1,402.00 | 0.43% | 600 |
| May 27, 2026 | 1,419.00 | 1,419.00 | 1,396.00 | 1,396.00 | 1,396.00 | -1.62% | 1,500 |
| May 26, 2026 | 1,414.00 | 1,419.00 | 1,396.00 | 1,419.00 | 1,419.00 | 0.35% | 1,100 |
| May 25, 2026 | 1,400.00 | 1,437.00 | 1,400.00 | 1,414.00 | 1,414.00 | 1.00% | 3,200 |
| May 22, 2026 | 1,395.00 | 1,400.00 | 1,393.00 | 1,400.00 | 1,400.00 | 0.36% | 1,100 |
| May 21, 2026 | 1,397.00 | 1,399.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.57% | 600 |
| May 20, 2026 | 1,418.00 | 1,418.00 | 1,400.00 | 1,403.00 | 1,403.00 | -1.06% | 800 |
| May 19, 2026 | 1,398.00 | 1,418.00 | 1,390.00 | 1,418.00 | 1,418.00 | 0.57% | 2,300 |
| May 18, 2026 | 1,413.00 | 1,417.00 | 1,394.00 | 1,410.00 | 1,410.00 | 0.86% | 1,100 |
| May 15, 2026 | 1,400.00 | 1,419.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.14% | 2,600 |