HIP Corporation (TYO:2136)
Japan · Delayed Price · Currency is JPY 1,396.00
-23.00 (-1.62%)
May 28, 2026, 9:00 AM JST
HIP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,404.00 | 1,404.00 | 1,396.00 | 1,396.00 | - | - | 1,600 |
| 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 |
| May 14, 2026 | 1,415.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 2,000 |
| May 13, 2026 | 1,378.00 | 1,419.00 | 1,376.00 | 1,400.00 | 1,400.00 | 0.72% | 2,100 |
| May 12, 2026 | 1,394.00 | 1,414.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.79% | 8,300 |
| May 11, 2026 | 1,404.00 | 1,435.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.14% | 5,600 |
| May 8, 2026 | 1,406.00 | 1,432.00 | 1,400.00 | 1,403.00 | 1,403.00 | -1.20% | 4,800 |
| May 7, 2026 | 1,417.00 | 1,447.00 | 1,403.00 | 1,420.00 | 1,420.00 | 0.28% | 3,900 |
| May 1, 2026 | 1,419.00 | 1,446.00 | 1,414.00 | 1,416.00 | 1,416.00 | -0.91% | 2,100 |
| Apr 30, 2026 | 1,439.00 | 1,439.00 | 1,429.00 | 1,429.00 | 1,429.00 | -0.76% | 400 |
| Apr 28, 2026 | 1,454.00 | 1,454.00 | 1,439.00 | 1,440.00 | 1,440.00 | -0.96% | 1,500 |
| Apr 27, 2026 | 1,454.00 | 1,454.00 | 1,408.00 | 1,454.00 | 1,454.00 | - | 2,300 |
| Apr 24, 2026 | 1,441.00 | 1,454.00 | 1,441.00 | 1,454.00 | 1,454.00 | 0.28% | 3,100 |
| Apr 23, 2026 | 1,450.00 | 1,454.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 2,600 |
| Apr 22, 2026 | 1,450.00 | 1,459.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 1,900 |
| Apr 21, 2026 | 1,462.00 | 1,462.00 | 1,442.00 | 1,450.00 | 1,450.00 | -1.02% | 1,800 |
| Apr 20, 2026 | 1,450.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.41% | 1,800 |
| Apr 17, 2026 | 1,448.00 | 1,459.00 | 1,448.00 | 1,459.00 | 1,459.00 | -0.14% | 600 |
| Apr 16, 2026 | 1,446.00 | 1,461.00 | 1,446.00 | 1,461.00 | 1,461.00 | 1.04% | 2,000 |
| Apr 15, 2026 | 1,471.00 | 1,471.00 | 1,444.00 | 1,446.00 | 1,446.00 | -1.63% | 1,200 |
| Apr 14, 2026 | 1,475.00 | 1,475.00 | 1,446.00 | 1,470.00 | 1,470.00 | -0.20% | 700 |
| Apr 13, 2026 | 1,456.00 | 1,474.00 | 1,451.00 | 1,473.00 | 1,473.00 | 1.17% | 11,400 |
| Apr 10, 2026 | 1,478.00 | 1,478.00 | 1,452.00 | 1,456.00 | 1,456.00 | -1.56% | 700 |
| Apr 9, 2026 | 1,478.00 | 1,480.00 | 1,466.00 | 1,479.00 | 1,479.00 | 1.16% | 1,800 |
| Apr 8, 2026 | 1,470.00 | 1,477.00 | 1,456.00 | 1,462.00 | 1,462.00 | -0.54% | 1,600 |
| Apr 7, 2026 | 1,455.00 | 1,477.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.24% | 1,300 |
| Apr 6, 2026 | 1,450.00 | 1,477.00 | 1,443.00 | 1,452.00 | 1,452.00 | 0.14% | 5,800 |
| Apr 3, 2026 | 1,452.00 | 1,472.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.76% | 3,900 |
| Apr 2, 2026 | 1,478.00 | 1,478.00 | 1,445.00 | 1,476.00 | 1,476.00 | 0.68% | 2,700 |
| Apr 1, 2026 | 1,489.00 | 1,489.00 | 1,448.00 | 1,466.00 | 1,466.00 | -1.54% | 7,600 |
| Mar 31, 2026 | 1,475.00 | 1,490.00 | 1,472.00 | 1,489.00 | 1,489.00 | 0.95% | 2,800 |
| Mar 30, 2026 | 1,443.00 | 1,490.00 | 1,400.00 | 1,475.00 | 1,475.00 | -2.51% | 6,800 |
| Mar 27, 2026 | 1,565.00 | 1,595.00 | 1,565.00 | 1,583.00 | 1,513.00 | -0.06% | 4,000 |
| Mar 26, 2026 | 1,583.00 | 1,590.00 | 1,580.00 | 1,584.00 | 1,513.96 | 0.06% | 5,000 |
| Mar 25, 2026 | 1,591.00 | 1,591.00 | 1,566.00 | 1,583.00 | 1,513.00 | 1.28% | 3,900 |
| Mar 24, 2026 | 1,583.00 | 1,583.00 | 1,563.00 | 1,563.00 | 1,493.88 | 0.97% | 400 |
| Mar 23, 2026 | 1,563.00 | 1,563.00 | 1,545.00 | 1,548.00 | 1,479.55 | -0.96% | 2,600 |
| Mar 19, 2026 | 1,563.00 | 1,584.00 | 1,563.00 | 1,563.00 | 1,493.88 | -0.95% | 2,900 |
| Mar 18, 2026 | 1,598.00 | 1,598.00 | 1,523.00 | 1,578.00 | 1,508.22 | -1.38% | 3,800 |
| Mar 17, 2026 | 1,558.00 | 1,601.00 | 1,529.00 | 1,600.00 | 1,529.25 | 3.23% | 8,700 |
| Mar 16, 2026 | 1,534.00 | 1,553.00 | 1,509.00 | 1,550.00 | 1,481.46 | -0.32% | 3,100 |
| Mar 13, 2026 | 1,568.00 | 1,588.00 | 1,555.00 | 1,555.00 | 1,486.24 | -1.77% | 2,100 |