Hit Co., Ltd. (TYO:378A)
Japan · Delayed Price · Currency is JPY 2,018.00
+71.00 (3.65%)
Jan 23, 2026, 3:30 PM JST
Hit Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,947.00 | 2,035.00 | 1,947.00 | 2,018.00 | - | 3.65% | 19,700 |
| Jan 22, 2026 | 1,949.00 | 1,998.00 | 1,943.00 | 1,947.00 | 1,947.00 | 1.83% | 94,300 |
| Jan 21, 2026 | 1,931.00 | 1,967.00 | 1,884.00 | 1,912.00 | 1,912.00 | -2.30% | 15,400 |
| Jan 20, 2026 | 1,978.00 | 1,990.00 | 1,957.00 | 1,957.00 | 1,957.00 | -1.11% | 7,700 |
| Jan 19, 2026 | 1,989.00 | 2,000.00 | 1,960.00 | 1,979.00 | 1,979.00 | -0.30% | 6,100 |
| Jan 16, 2026 | 1,970.00 | 1,990.00 | 1,950.00 | 1,985.00 | 1,985.00 | 0.20% | 4,500 |
| Jan 15, 2026 | 1,954.00 | 2,013.00 | 1,954.00 | 1,981.00 | 1,981.00 | 1.23% | 9,600 |
| Jan 14, 2026 | 1,943.00 | 1,978.00 | 1,932.00 | 1,957.00 | 1,957.00 | 0.72% | 13,200 |
| Jan 13, 2026 | 2,015.00 | 2,023.00 | 1,933.00 | 1,943.00 | 1,943.00 | -1.62% | 17,000 |
| Jan 9, 2026 | 2,013.00 | 2,048.00 | 1,974.00 | 1,975.00 | 1,975.00 | -2.23% | 11,100 |
| Jan 8, 2026 | 2,026.00 | 2,053.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.45% | 17,700 |
| Jan 7, 2026 | 1,962.00 | 2,019.00 | 1,962.00 | 2,011.00 | 2,011.00 | 2.08% | 18,900 |
| Jan 6, 2026 | 2,000.00 | 2,028.00 | 1,937.00 | 1,970.00 | 1,970.00 | -1.25% | 12,500 |
| Jan 5, 2026 | 1,930.00 | 2,023.00 | 1,930.00 | 1,995.00 | 1,995.00 | 4.34% | 24,900 |
| Dec 30, 2025 | 1,966.00 | 1,969.00 | 1,869.00 | 1,912.00 | 1,912.00 | -1.24% | 18,200 |
| Dec 29, 2025 | 1,987.00 | 1,987.00 | 1,930.00 | 1,936.00 | 1,936.00 | -2.57% | 11,500 |
| Dec 26, 2025 | 2,004.00 | 2,040.00 | 1,980.00 | 1,987.00 | 1,987.00 | 2.32% | 28,800 |
| Dec 25, 2025 | 1,984.00 | 2,006.00 | 1,942.00 | 1,942.00 | 1,942.00 | -2.90% | 14,700 |
| Dec 24, 2025 | 2,013.00 | 2,026.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1.37% | 23,400 |
| Dec 23, 2025 | 1,945.00 | 1,979.00 | 1,925.00 | 1,973.00 | 1,973.00 | 1.44% | 20,100 |
| Dec 22, 2025 | 1,913.00 | 1,957.00 | 1,903.00 | 1,945.00 | 1,945.00 | 1.30% | 13,500 |
| Dec 19, 2025 | 1,929.00 | 1,939.00 | 1,898.00 | 1,920.00 | 1,920.00 | -0.98% | 17,300 |
| Dec 18, 2025 | 1,929.00 | 1,950.00 | 1,916.00 | 1,939.00 | 1,939.00 | 0.31% | 29,000 |
| Dec 17, 2025 | 1,930.00 | 1,940.00 | 1,890.00 | 1,933.00 | 1,933.00 | 0.16% | 25,400 |
| Dec 16, 2025 | 1,871.00 | 1,950.00 | 1,871.00 | 1,930.00 | 1,930.00 | 2.60% | 66,800 |
| Dec 15, 2025 | 1,826.00 | 1,895.00 | 1,810.00 | 1,881.00 | 1,881.00 | 3.01% | 33,800 |
| Dec 12, 2025 | 1,727.00 | 1,846.00 | 1,727.00 | 1,826.00 | 1,826.00 | 6.16% | 59,500 |
| Dec 11, 2025 | 1,715.00 | 1,727.00 | 1,662.00 | 1,720.00 | 1,720.00 | -0.58% | 55,500 |
| Dec 10, 2025 | 1,691.00 | 1,757.00 | 1,690.00 | 1,730.00 | 1,730.00 | 2.37% | 34,100 |
| Dec 9, 2025 | 1,714.00 | 1,719.00 | 1,626.00 | 1,690.00 | 1,690.00 | -1.40% | 62,400 |
| Dec 8, 2025 | 1,683.00 | 1,729.00 | 1,653.00 | 1,714.00 | 1,714.00 | 1.84% | 227,100 |
| Dec 5, 2025 | 1,774.00 | 1,774.00 | 1,683.00 | 1,683.00 | 1,683.00 | -5.56% | 77,000 |
| Dec 4, 2025 | 1,778.00 | 1,818.00 | 1,751.00 | 1,782.00 | 1,782.00 | 1.19% | 241,400 |
| Dec 3, 2025 | 1,847.00 | 1,847.00 | 1,761.00 | 1,761.00 | 1,761.00 | -4.91% | 63,600 |
| Dec 2, 2025 | 1,863.00 | 1,885.00 | 1,801.00 | 1,852.00 | 1,852.00 | -1.91% | 247,300 |
| Dec 1, 2025 | 2,045.00 | 2,045.00 | 1,863.00 | 1,888.00 | 1,888.00 | -7.68% | 99,500 |
| Nov 28, 2025 | 2,052.00 | 2,059.00 | 2,036.00 | 2,045.00 | 2,045.00 | -0.97% | 16,300 |
| Nov 27, 2025 | 2,071.00 | 2,079.00 | 2,051.00 | 2,065.00 | 2,065.00 | -0.29% | 15,000 |
| Nov 26, 2025 | 2,111.00 | 2,115.00 | 2,054.00 | 2,071.00 | 2,071.00 | -1.19% | 210,900 |
| Nov 25, 2025 | 2,100.00 | 2,109.00 | 2,069.00 | 2,096.00 | 2,096.00 | 1.90% | 10,000 |
| Nov 21, 2025 | 2,069.00 | 2,114.00 | 2,051.00 | 2,057.00 | 2,057.00 | -1.11% | 14,600 |
| Nov 20, 2025 | 2,121.00 | 2,164.00 | 2,079.00 | 2,080.00 | 2,080.00 | -1.42% | 24,200 |
| Nov 19, 2025 | 2,151.00 | 2,165.00 | 2,110.00 | 2,110.00 | 2,110.00 | -1.91% | 22,900 |
| Nov 18, 2025 | 2,182.00 | 2,195.00 | 2,151.00 | 2,151.00 | 2,151.00 | -1.78% | 18,600 |
| Nov 17, 2025 | 2,196.00 | 2,235.00 | 2,150.00 | 2,190.00 | 2,190.00 | -0.41% | 32,200 |
| Nov 14, 2025 | 2,252.00 | 2,254.00 | 2,164.00 | 2,199.00 | 2,199.00 | -4.47% | 61,300 |
| Nov 13, 2025 | 2,256.00 | 2,312.00 | 2,227.00 | 2,302.00 | 2,302.00 | -0.17% | 16,700 |
| Nov 12, 2025 | 2,280.00 | 2,354.00 | 2,280.00 | 2,306.00 | 2,306.00 | 1.01% | 13,100 |
| Nov 11, 2025 | 2,316.00 | 2,335.00 | 2,280.00 | 2,283.00 | 2,283.00 | -1.42% | 7,600 |
| Nov 10, 2025 | 2,245.00 | 2,330.00 | 2,221.00 | 2,316.00 | 2,316.00 | 3.16% | 32,800 |