Ito En, Ltd. (TYO:25935)
Japan · Delayed Price · Currency is JPY 1,786.00
+3.00 (0.17%)
Last updated: Aug 1, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,785.00 | 1,786.00 | 1,784.00 | 1,786.00 | - | 0.17% | 10,200 |
| Jul 31, 2025 | 1,784.00 | 1,785.00 | 1,783.00 | 1,783.00 | - | -0.06% | 24,600 |
| Jul 30, 2025 | 1,782.00 | 1,785.00 | 1,782.00 | 1,784.00 | - | 0.11% | 18,100 |
| Jul 29, 2025 | 1,783.00 | 1,785.00 | 1,782.00 | 1,782.00 | - | -0.06% | 31,500 |
| Jul 28, 2025 | 1,779.00 | 1,783.00 | 1,778.00 | 1,783.00 | - | 0.22% | 22,600 |
| Jul 25, 2025 | 1,778.00 | 1,779.00 | 1,776.00 | 1,779.00 | - | 0.06% | 23,100 |
| Jul 24, 2025 | 1,777.00 | 1,778.00 | 1,775.00 | 1,778.00 | - | 0.23% | 32,000 |
| Jul 23, 2025 | 1,776.00 | 1,777.00 | 1,774.00 | 1,774.00 | - | - | 27,200 |
| Jul 22, 2025 | 1,776.00 | 1,777.00 | 1,774.00 | 1,774.00 | - | 0.06% | 20,400 |
| Jul 18, 2025 | 1,774.00 | 1,776.00 | 1,773.00 | 1,773.00 | - | -0.06% | 27,300 |
| Jul 17, 2025 | 1,774.00 | 1,776.00 | 1,774.00 | 1,774.00 | - | - | 23,300 |
| Jul 16, 2025 | 1,775.00 | 1,777.00 | 1,774.00 | 1,774.00 | - | -0.11% | 15,100 |
| Jul 15, 2025 | 1,777.00 | 1,777.00 | 1,774.00 | 1,776.00 | - | 0.06% | 13,300 |
| Jul 14, 2025 | 1,773.00 | 1,776.00 | 1,773.00 | 1,775.00 | - | 0.17% | 14,200 |
| Jul 11, 2025 | 1,777.00 | 1,778.00 | 1,772.00 | 1,772.00 | - | -0.28% | 23,400 |
| Jul 10, 2025 | 1,776.00 | 1,778.00 | 1,772.00 | 1,777.00 | - | 0.11% | 31,000 |
| Jul 9, 2025 | 1,774.00 | 1,777.00 | 1,772.00 | 1,775.00 | - | 0.23% | 14,500 |
| Jul 8, 2025 | 1,772.00 | 1,774.00 | 1,771.00 | 1,771.00 | - | 0.06% | 18,500 |
| Jul 7, 2025 | 1,767.00 | 1,771.00 | 1,767.00 | 1,770.00 | - | 0.23% | 22,300 |
| Jul 4, 2025 | 1,765.00 | 1,766.00 | 1,765.00 | 1,766.00 | - | - | 10,500 |
| Jul 3, 2025 | 1,765.00 | 1,766.00 | 1,764.00 | 1,766.00 | - | 0.06% | 8,400 |
| Jul 2, 2025 | 1,763.00 | 1,766.00 | 1,763.00 | 1,765.00 | - | 0.11% | 13,400 |
| Jul 1, 2025 | 1,764.00 | 1,766.00 | 1,763.00 | 1,763.00 | - | -0.06% | 11,900 |
| Jun 30, 2025 | 1,765.00 | 1,766.00 | 1,764.00 | 1,764.00 | - | 0.06% | 29,600 |
| Jun 27, 2025 | 1,763.00 | 1,766.00 | 1,763.00 | 1,763.00 | - | - | 22,700 |
| Jun 26, 2025 | 1,764.00 | 1,766.00 | 1,762.00 | 1,763.00 | - | -0.06% | 17,300 |
| Jun 25, 2025 | 1,770.00 | 1,770.00 | 1,762.00 | 1,764.00 | - | -0.17% | 32,200 |
| Jun 24, 2025 | 1,769.00 | 1,771.00 | 1,767.00 | 1,767.00 | - | -0.11% | 19,100 |
| Jun 23, 2025 | 1,770.00 | 1,771.00 | 1,766.00 | 1,769.00 | - | -0.23% | 21,800 |
| Jun 20, 2025 | 1,773.00 | 1,773.00 | 1,770.00 | 1,773.00 | - | 0.11% | 20,700 |
| Jun 19, 2025 | 1,771.00 | 1,772.00 | 1,770.00 | 1,771.00 | - | - | 18,100 |
| Jun 18, 2025 | 1,771.00 | 1,774.00 | 1,771.00 | 1,771.00 | - | -0.06% | 21,200 |
| Jun 17, 2025 | 1,775.00 | 1,776.00 | 1,770.00 | 1,772.00 | - | -0.17% | 29,700 |
| Jun 16, 2025 | 1,777.00 | 1,780.00 | 1,774.00 | 1,775.00 | - | -0.17% | 33,100 |
| Jun 13, 2025 | 1,782.00 | 1,782.00 | 1,778.00 | 1,778.00 | - | -0.28% | 30,300 |
| Jun 12, 2025 | 1,780.00 | 1,783.00 | 1,780.00 | 1,783.00 | - | 0.06% | 19,400 |
| Jun 11, 2025 | 1,780.00 | 1,782.00 | 1,780.00 | 1,782.00 | - | 0.11% | 16,000 |
| Jun 10, 2025 | 1,780.00 | 1,784.00 | 1,779.00 | 1,780.00 | - | 0.06% | 33,700 |
| Jun 9, 2025 | 1,784.00 | 1,785.00 | 1,777.00 | 1,779.00 | - | -0.22% | 35,700 |
| Jun 6, 2025 | 1,779.00 | 1,783.00 | 1,777.00 | 1,783.00 | - | 0.28% | 44,300 |
| Jun 5, 2025 | 1,778.00 | 1,779.00 | 1,776.00 | 1,778.00 | - | 0.06% | 35,300 |
| Jun 4, 2025 | 1,784.00 | 1,784.00 | 1,776.00 | 1,777.00 | - | -0.34% | 56,600 |
| Jun 3, 2025 | 1,774.00 | 1,783.00 | 1,773.00 | 1,783.00 | - | 0.85% | 110,600 |
| Jun 2, 2025 | 1,766.00 | 1,771.00 | 1,762.00 | 1,768.00 | - | 0.17% | 81,600 |
| May 30, 2025 | 1,768.00 | 1,772.00 | 1,765.00 | 1,765.00 | - | -0.06% | 96,700 |
| May 29, 2025 | 1,760.00 | 1,766.00 | 1,759.00 | 1,766.00 | - | 0.34% | 37,500 |
| May 28, 2025 | 1,760.00 | 1,766.00 | 1,758.00 | 1,760.00 | - | - | 87,500 |
| May 27, 2025 | 1,760.00 | 1,762.00 | 1,757.00 | 1,760.00 | - | 0.06% | 46,700 |
| May 26, 2025 | 1,755.00 | 1,759.00 | 1,753.00 | 1,759.00 | - | 0.23% | 50,100 |
| May 23, 2025 | 1,764.00 | 1,764.00 | 1,753.00 | 1,755.00 | - | -0.57% | 105,200 |