HIP Corporation (TYO:2136)
Japan · Delayed Price · Currency is JPY 1,431.00
-4.00 (-0.28%)
Sep 7, 2026, 12:30 PM JST
HIP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,439.00 | 1,439.00 | 1,414.00 | 1,431.00 | 1,431.00 | -0.28% | 600 |
| Sep 4, 2026 | 1,417.00 | 1,435.00 | 1,409.00 | 1,435.00 | 1,435.00 | 2.14% | 1,400 |
| Sep 3, 2026 | 1,406.00 | 1,435.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.14% | 1,700 |
| Sep 2, 2026 | 1,420.00 | 1,420.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.92% | 1,400 |
| Sep 1, 2026 | 1,416.00 | 1,430.00 | 1,416.00 | 1,420.00 | 1,420.00 | 0.64% | 1,200 |
| Aug 31, 2026 | 1,421.00 | 1,421.00 | 1,411.00 | 1,411.00 | 1,411.00 | -1.33% | 1,300 |
| Aug 28, 2026 | 1,435.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,430.00 | - | 1,400 |
| Aug 27, 2026 | 1,427.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.14% | 1,600 |
| Aug 26, 2026 | 1,425.00 | 1,428.00 | 1,402.00 | 1,428.00 | 1,428.00 | 0.63% | 2,500 |
| Aug 25, 2026 | 1,420.00 | 1,420.00 | 1,401.00 | 1,419.00 | 1,419.00 | -0.07% | 1,900 |
| Aug 24, 2026 | 1,410.00 | 1,420.00 | 1,408.00 | 1,420.00 | 1,420.00 | 0.07% | 600 |
| Aug 21, 2026 | 1,411.00 | 1,419.00 | 1,405.00 | 1,419.00 | 1,419.00 | 0.57% | 900 |
| Aug 20, 2026 | 1,410.00 | 1,411.00 | 1,410.00 | 1,411.00 | 1,411.00 | 0.07% | 600 |
| Aug 19, 2026 | 1,409.00 | 1,410.00 | 1,409.00 | 1,410.00 | 1,410.00 | 0.14% | 300 |
| Aug 18, 2026 | 1,408.00 | 1,415.00 | 1,408.00 | 1,408.00 | 1,408.00 | - | 900 |
| Aug 17, 2026 | 1,410.00 | 1,413.00 | 1,408.00 | 1,408.00 | 1,408.00 | -0.21% | 1,800 |
| Aug 14, 2026 | 1,408.00 | 1,415.00 | 1,408.00 | 1,411.00 | 1,411.00 | 0.21% | 800 |
| Aug 13, 2026 | 1,402.00 | 1,412.00 | 1,401.00 | 1,408.00 | 1,408.00 | 0.21% | 2,200 |
| Aug 12, 2026 | 1,404.00 | 1,405.00 | 1,401.00 | 1,405.00 | 1,405.00 | -0.35% | 1,400 |
| Aug 10, 2026 | 1,411.00 | 1,411.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 500 |
| Aug 7, 2026 | 1,407.00 | 1,418.00 | 1,407.00 | 1,410.00 | 1,410.00 | -0.91% | 500 |
| Aug 6, 2026 | 1,412.00 | 1,423.00 | 1,401.00 | 1,423.00 | 1,423.00 | -2.53% | 5,500 |
| Aug 5, 2026 | 1,422.00 | 1,460.00 | 1,422.00 | 1,460.00 | 1,460.00 | 1.74% | 1,000 |
| Aug 4, 2026 | 1,455.00 | 1,455.00 | 1,423.00 | 1,435.00 | 1,435.00 | -1.37% | 1,800 |
| Aug 3, 2026 | 1,453.00 | 1,455.00 | 1,453.00 | 1,455.00 | 1,455.00 | 0.76% | 800 |
| Jul 31, 2026 | 1,431.00 | 1,444.00 | 1,431.00 | 1,444.00 | 1,444.00 | 0.98% | 400 |
| Jul 30, 2026 | 1,430.00 | 1,450.00 | 1,427.00 | 1,430.00 | 1,430.00 | - | 1,300 |
| Jul 29, 2026 | 1,435.00 | 1,435.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.72% | 700 |
| 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 |