Hogy Medical Co.,Ltd. (TYO:3593)
Japan · Delayed Price · Currency is JPY 6,690.00
+10.00 (0.15%)
Jan 23, 2026, 3:30 PM JST
Hogy Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,690.00 | 6,700.00 | 6,680.00 | 6,690.00 | 6,690.00 | - | 96,100 |
| Jan 22, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | - | 77,800 |
| Jan 21, 2026 | 6,690.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | - | 113,200 |
| Jan 20, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | 0.15% | 204,000 |
| Jan 19, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.15% | 44,300 |
| Jan 16, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | 0.15% | 55,000 |
| Jan 15, 2026 | 6,690.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | - | 83,100 |
| Jan 14, 2026 | 6,690.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.15% | 103,700 |
| Jan 13, 2026 | 6,690.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | - | 205,700 |
| Jan 9, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | - | 65,600 |
| Jan 8, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | 0.15% | 157,900 |
| Jan 7, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | - | 92,000 |
| Jan 6, 2026 | 6,690.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.15% | 164,000 |
| Jan 5, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | 0.15% | 159,800 |
| Dec 30, 2025 | 6,690.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.15% | 129,800 |
| Dec 29, 2025 | 6,680.00 | 6,690.00 | 6,670.00 | 6,690.00 | 6,690.00 | 0.15% | 275,300 |
| Dec 26, 2025 | 6,680.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | - | 141,500 |
| Dec 25, 2025 | 6,670.00 | 6,690.00 | 6,670.00 | 6,680.00 | 6,680.00 | - | 264,000 |
| Dec 24, 2025 | 6,670.00 | 6,680.00 | 6,670.00 | 6,680.00 | 6,680.00 | - | 131,000 |
| Dec 23, 2025 | 6,670.00 | 6,680.00 | 6,670.00 | 6,680.00 | 6,680.00 | - | 175,500 |
| Dec 22, 2025 | 6,670.00 | 6,680.00 | 6,670.00 | 6,680.00 | 6,680.00 | 0.15% | 264,600 |
| Dec 19, 2025 | 6,680.00 | 6,680.00 | 6,670.00 | 6,670.00 | 6,670.00 | - | 242,100 |
| Dec 18, 2025 | 6,660.00 | 6,680.00 | 6,660.00 | 6,670.00 | 6,670.00 | 1.68% | 910,000 |
| Dec 17, 2025 | 6,570.00 | 6,590.00 | 6,540.00 | 6,560.00 | 6,560.00 | -0.30% | 310,100 |
| Dec 16, 2025 | 6,610.00 | 6,620.00 | 6,540.00 | 6,580.00 | 6,580.00 | -2.52% | 865,200 |
| Dec 15, 2025 | 5,750.00 | 6,750.00 | 5,750.00 | 6,750.00 | 6,750.00 | 17.39% | 217,900 |
| Dec 12, 2025 | 5,640.00 | 5,770.00 | 5,640.00 | 5,750.00 | 5,750.00 | 1.77% | 122,000 |
| Dec 11, 2025 | 5,720.00 | 5,730.00 | 5,620.00 | 5,650.00 | 5,650.00 | -0.88% | 107,900 |
| Dec 10, 2025 | 5,740.00 | 5,780.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.70% | 188,100 |
| Dec 9, 2025 | 5,780.00 | 6,000.00 | 5,720.00 | 5,740.00 | 5,740.00 | 0.70% | 373,900 |
| Dec 8, 2025 | 5,720.00 | 5,790.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.35% | 89,400 |
| Dec 5, 2025 | 5,640.00 | 5,710.00 | 5,630.00 | 5,680.00 | 5,680.00 | - | 63,700 |
| Dec 4, 2025 | 5,710.00 | 5,730.00 | 5,630.00 | 5,680.00 | 5,680.00 | - | 66,700 |
| Dec 3, 2025 | 5,710.00 | 5,740.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.70% | 64,800 |
| Dec 2, 2025 | 5,720.00 | 5,760.00 | 5,640.00 | 5,720.00 | 5,720.00 | - | 86,200 |
| Dec 1, 2025 | 5,870.00 | 5,870.00 | 5,710.00 | 5,720.00 | 5,720.00 | -2.89% | 111,000 |
| Nov 28, 2025 | 5,780.00 | 5,930.00 | 5,770.00 | 5,890.00 | 5,890.00 | 1.55% | 111,900 |
| Nov 27, 2025 | 5,910.00 | 5,920.00 | 5,780.00 | 5,800.00 | 5,800.00 | -1.86% | 130,500 |
| Nov 26, 2025 | 5,830.00 | 5,920.00 | 5,830.00 | 5,910.00 | 5,910.00 | 1.37% | 184,200 |
| Nov 25, 2025 | 5,810.00 | 5,870.00 | 5,790.00 | 5,830.00 | 5,830.00 | -0.68% | 105,000 |
| Nov 21, 2025 | 5,780.00 | 5,900.00 | 5,780.00 | 5,870.00 | 5,870.00 | 1.91% | 207,500 |
| Nov 20, 2025 | 5,710.00 | 5,780.00 | 5,650.00 | 5,760.00 | 5,760.00 | 1.41% | 225,000 |
| Nov 19, 2025 | 5,650.00 | 5,880.00 | 5,650.00 | 5,680.00 | 5,680.00 | 0.53% | 424,000 |
| Nov 18, 2025 | 5,670.00 | 5,750.00 | 5,590.00 | 5,650.00 | 5,650.00 | -0.35% | 234,000 |
| Nov 17, 2025 | 5,520.00 | 5,700.00 | 5,520.00 | 5,670.00 | 5,670.00 | 2.53% | 172,900 |
| Nov 14, 2025 | 5,500.00 | 5,560.00 | 5,490.00 | 5,530.00 | 5,530.00 | 0.18% | 58,700 |
| Nov 13, 2025 | 5,440.00 | 5,520.00 | 5,440.00 | 5,520.00 | 5,520.00 | 0.55% | 60,700 |
| Nov 12, 2025 | 5,600.00 | 5,600.00 | 5,480.00 | 5,490.00 | 5,490.00 | -1.79% | 106,100 |
| Nov 11, 2025 | 5,470.00 | 5,620.00 | 5,450.00 | 5,590.00 | 5,590.00 | 2.19% | 152,700 |
| Nov 10, 2025 | 5,440.00 | 5,480.00 | 5,400.00 | 5,470.00 | 5,470.00 | 1.30% | 78,000 |