Sotoh Co., Ltd. (TYO:3571)
Japan · Delayed Price · Currency is JPY 805.00
-5.00 (-0.62%)
Aug 4, 2025, 3:30 PM JST
Hibbett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 800.00 | 810.00 | 788.00 | 810.00 | 810.00 | 3.18% | 51,600 |
| Jul 31, 2025 | 832.00 | 838.00 | 785.00 | 785.00 | 785.00 | 1.68% | 150,400 |
| Jul 30, 2025 | 746.00 | 772.00 | 721.00 | 772.00 | 772.00 | 4.32% | 50,100 |
| Jul 29, 2025 | 716.00 | 746.00 | 707.00 | 740.00 | 740.00 | 3.35% | 37,200 |
| Jul 28, 2025 | 704.00 | 716.00 | 700.00 | 716.00 | 716.00 | 1.70% | 14,200 |
| Jul 25, 2025 | 700.00 | 704.00 | 697.00 | 704.00 | 704.00 | 1.00% | 2,500 |
| Jul 24, 2025 | 699.00 | 702.00 | 696.00 | 697.00 | 697.00 | -0.29% | 8,900 |
| Jul 23, 2025 | 696.00 | 700.00 | 695.00 | 699.00 | 699.00 | 0.43% | 18,300 |
| Jul 22, 2025 | 696.00 | 699.00 | 695.00 | 696.00 | 696.00 | - | 4,200 |
| Jul 18, 2025 | 698.00 | 698.00 | 690.00 | 696.00 | 696.00 | - | 4,400 |
| Jul 17, 2025 | 696.00 | 700.00 | 693.00 | 696.00 | 696.00 | 0.58% | 6,300 |
| Jul 16, 2025 | 690.00 | 695.00 | 690.00 | 692.00 | 692.00 | 0.87% | 3,000 |
| Jul 15, 2025 | 680.00 | 693.00 | 680.00 | 686.00 | 686.00 | -2.00% | 22,200 |
| Jul 14, 2025 | 697.00 | 701.00 | 682.00 | 700.00 | 700.00 | -0.28% | 9,200 |
| Jul 11, 2025 | 702.00 | 703.00 | 699.00 | 702.00 | 702.00 | 2.18% | 16,300 |
| Jul 10, 2025 | 685.00 | 688.00 | 685.00 | 687.00 | 687.00 | 0.44% | 3,500 |
| Jul 9, 2025 | 686.00 | 687.00 | 684.00 | 684.00 | 684.00 | -0.15% | 2,400 |
| Jul 8, 2025 | 685.00 | 686.00 | 683.00 | 685.00 | 685.00 | 0.15% | 900 |
| Jul 7, 2025 | 689.00 | 691.00 | 682.00 | 684.00 | 684.00 | -0.73% | 6,300 |
| Jul 4, 2025 | 692.00 | 692.00 | 685.00 | 689.00 | 689.00 | 0.29% | 5,500 |
| Jul 3, 2025 | 687.00 | 689.00 | 687.00 | 687.00 | 687.00 | 0.15% | 2,700 |
| Jul 2, 2025 | 690.00 | 691.00 | 682.00 | 686.00 | 686.00 | -0.58% | 4,700 |
| Jul 1, 2025 | 687.00 | 690.00 | 685.00 | 690.00 | 690.00 | -0.29% | 6,100 |
| Jun 30, 2025 | 689.00 | 692.00 | 685.00 | 692.00 | 692.00 | 0.58% | 9,400 |
| Jun 27, 2025 | 685.00 | 688.00 | 683.00 | 688.00 | 688.00 | 0.58% | 5,500 |
| Jun 26, 2025 | 685.00 | 687.00 | 680.00 | 684.00 | 684.00 | 0.74% | 3,300 |
| Jun 25, 2025 | 677.00 | 691.00 | 677.00 | 679.00 | 679.00 | 0.59% | 2,800 |
| Jun 24, 2025 | 677.00 | 677.00 | 670.00 | 675.00 | 675.00 | -0.30% | 9,000 |
| Jun 23, 2025 | 676.00 | 677.00 | 670.00 | 677.00 | 677.00 | 0.15% | 7,800 |
| Jun 20, 2025 | 685.00 | 685.00 | 676.00 | 676.00 | 676.00 | -1.17% | 10,800 |
| Jun 19, 2025 | 693.00 | 693.00 | 684.00 | 684.00 | 684.00 | -0.29% | 8,100 |
| Jun 18, 2025 | 687.00 | 688.00 | 684.00 | 686.00 | 686.00 | 0.29% | 3,200 |
| Jun 17, 2025 | 684.00 | 690.00 | 680.00 | 684.00 | 684.00 | - | 4,100 |
| Jun 16, 2025 | 683.00 | 685.00 | 678.00 | 684.00 | 684.00 | 0.88% | 7,700 |
| Jun 13, 2025 | 677.00 | 680.00 | 673.00 | 678.00 | 678.00 | -0.29% | 5,000 |
| Jun 12, 2025 | 677.00 | 680.00 | 677.00 | 680.00 | 680.00 | 0.44% | 17,100 |
| Jun 11, 2025 | 676.00 | 680.00 | 676.00 | 677.00 | 677.00 | 0.45% | 4,300 |
| Jun 10, 2025 | 672.00 | 682.00 | 667.00 | 674.00 | 674.00 | 0.45% | 13,300 |
| Jun 9, 2025 | 685.00 | 686.00 | 667.00 | 671.00 | 671.00 | -1.18% | 9,900 |
| Jun 6, 2025 | 679.00 | 685.00 | 679.00 | 679.00 | 679.00 | -0.15% | 8,100 |
| Jun 5, 2025 | 681.00 | 681.00 | 675.00 | 680.00 | 680.00 | - | 4,100 |
| Jun 4, 2025 | 683.00 | 683.00 | 678.00 | 680.00 | 680.00 | 0.15% | 2,600 |
| Jun 3, 2025 | 685.00 | 685.00 | 679.00 | 679.00 | 679.00 | -0.73% | 5,000 |
| Jun 2, 2025 | 682.00 | 684.00 | 680.00 | 684.00 | 684.00 | 0.29% | 7,400 |
| May 30, 2025 | 681.00 | 683.00 | 679.00 | 682.00 | 682.00 | -0.15% | 4,900 |
| May 29, 2025 | 686.00 | 686.00 | 677.00 | 683.00 | 683.00 | 0.59% | 6,100 |
| May 28, 2025 | 683.00 | 697.00 | 676.00 | 679.00 | 679.00 | 0.30% | 13,300 |
| May 27, 2025 | 672.00 | 681.00 | 669.00 | 677.00 | 677.00 | 0.74% | 4,700 |
| May 26, 2025 | 673.00 | 674.00 | 654.00 | 672.00 | 672.00 | -0.15% | 18,800 |
| May 23, 2025 | 671.00 | 673.00 | 668.00 | 673.00 | 673.00 | 0.45% | 4,300 |