Hogy Medical Co.,Ltd. (TYO:3593)
Japan · Delayed Price · Currency is JPY 6,770.00
+20.00 (0.30%)
Mar 5, 2026, 3:30 PM JST
Hogy Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,660.00 | 6,750.00 | 6,660.00 | 6,750.00 | 6,750.00 | 1.35% | 34,100 |
| Mar 3, 2026 | 6,680.00 | 6,720.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.30% | 27,000 |
| Mar 2, 2026 | 6,690.00 | 6,710.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.45% | 17,900 |
| Feb 27, 2026 | 6,700.00 | 6,720.00 | 6,680.00 | 6,710.00 | 6,710.00 | 0.30% | 38,100 |
| Feb 26, 2026 | 6,710.00 | 6,720.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.30% | 30,600 |
| Feb 25, 2026 | 6,710.00 | 6,730.00 | 6,700.00 | 6,710.00 | 6,710.00 | - | 32,500 |
| Feb 24, 2026 | 6,700.00 | 6,720.00 | 6,690.00 | 6,710.00 | 6,710.00 | 0.30% | 280,500 |
| Feb 20, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.15% | 17,100 |
| Feb 19, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,700.00 | 6,700.00 | 0.15% | 13,000 |
| Feb 18, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.15% | 12,300 |
| Feb 17, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,700.00 | 6,700.00 | 0.15% | 14,900 |
| Feb 16, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.15% | 320,000 |
| Feb 13, 2026 | 6,690.00 | 6,700.00 | 6,690.00 | 6,700.00 | 6,700.00 | 0.15% | 157,200 |
| Feb 12, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 40,900 |
| Feb 10, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.15% | 19,900 |
| Feb 9, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,700.00 | 6,700.00 | - | 33,700 |
| Feb 6, 2026 | 6,700.00 | 6,720.00 | 6,690.00 | 6,700.00 | 6,700.00 | 0.60% | 407,400 |
| Feb 5, 2026 | 6,680.00 | 6,740.00 | 6,660.00 | 6,660.00 | 6,660.00 | - | 87,100 |
| Feb 4, 2026 | 6,680.00 | 6,710.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.45% | 251,300 |
| Feb 3, 2026 | 6,690.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 44,100 |
| Feb 2, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 55,200 |
| Jan 30, 2026 | 6,690.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 248,800 |
| Jan 29, 2026 | 6,690.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 45,700 |
| Jan 28, 2026 | 6,690.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 102,700 |
| Jan 27, 2026 | 6,690.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 24,100 |
| Jan 26, 2026 | 6,690.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 35,300 |
| 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 |