Hit Co., Ltd. (TYO:378A)
Japan · Delayed Price · Currency is JPY 2,543.00
+70.00 (2.83%)
Mar 6, 2026, 3:30 PM JST
Hit Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,423.00 | 2,580.00 | 2,423.00 | 2,543.00 | 2,543.00 | 2.83% | 48,000 |
| Mar 5, 2026 | 2,370.00 | 2,500.00 | 2,312.00 | 2,473.00 | 2,473.00 | 8.94% | 56,700 |
| Mar 4, 2026 | 2,260.00 | 2,339.00 | 2,215.00 | 2,270.00 | 2,270.00 | -2.58% | 47,800 |
| Mar 3, 2026 | 2,345.00 | 2,355.00 | 2,281.00 | 2,330.00 | 2,330.00 | 0.04% | 24,900 |
| Mar 2, 2026 | 2,338.00 | 2,350.00 | 2,281.00 | 2,329.00 | 2,329.00 | -0.47% | 28,400 |
| Feb 27, 2026 | 2,276.00 | 2,350.00 | 2,256.00 | 2,340.00 | 2,340.00 | 1.92% | 33,600 |
| Feb 26, 2026 | 2,249.00 | 2,349.00 | 2,195.00 | 2,296.00 | 2,296.00 | 3.33% | 61,800 |
| Feb 25, 2026 | 2,219.00 | 2,250.00 | 2,191.00 | 2,222.00 | 2,222.00 | 0.14% | 20,900 |
| Feb 24, 2026 | 2,100.00 | 2,285.00 | 2,087.00 | 2,219.00 | 2,219.00 | 5.62% | 96,200 |
| Feb 20, 2026 | 2,188.00 | 2,188.00 | 2,101.00 | 2,101.00 | 2,101.00 | -3.93% | 76,500 |
| Feb 19, 2026 | 2,274.00 | 2,274.00 | 2,180.00 | 2,187.00 | 2,187.00 | -3.87% | 50,400 |
| Feb 18, 2026 | 2,355.00 | 2,356.00 | 2,252.00 | 2,275.00 | 2,275.00 | -4.21% | 51,200 |
| Feb 17, 2026 | 2,444.00 | 2,448.00 | 2,319.00 | 2,375.00 | 2,375.00 | -4.77% | 72,400 |
| Feb 16, 2026 | 2,462.00 | 2,540.00 | 2,302.00 | 2,494.00 | 2,494.00 | 15.36% | 285,100 |
| Feb 13, 2026 | 2,155.00 | 2,210.00 | 2,102.00 | 2,162.00 | 2,162.00 | -1.95% | 47,100 |
| Feb 12, 2026 | 2,201.00 | 2,244.00 | 2,171.00 | 2,205.00 | 2,205.00 | 0.18% | 21,800 |
| Feb 10, 2026 | 2,195.00 | 2,240.00 | 2,186.00 | 2,201.00 | 2,201.00 | -0.18% | 13,600 |
| Feb 9, 2026 | 2,203.00 | 2,250.00 | 2,185.00 | 2,205.00 | 2,205.00 | 0.09% | 21,500 |
| Feb 6, 2026 | 2,160.00 | 2,221.00 | 2,160.00 | 2,203.00 | 2,203.00 | 0.59% | 29,300 |
| Feb 5, 2026 | 2,181.00 | 2,190.00 | 2,135.00 | 2,190.00 | 2,190.00 | 0.60% | 16,800 |
| Feb 4, 2026 | 2,123.00 | 2,185.00 | 2,092.00 | 2,177.00 | 2,177.00 | 2.54% | 29,700 |
| Feb 3, 2026 | 2,148.00 | 2,188.00 | 2,103.00 | 2,123.00 | 2,123.00 | -0.79% | 19,900 |
| Feb 2, 2026 | 2,090.00 | 2,144.00 | 2,069.00 | 2,140.00 | 2,140.00 | 2.34% | 14,900 |
| Jan 30, 2026 | 2,010.00 | 2,118.00 | 2,010.00 | 2,091.00 | 2,091.00 | 3.77% | 22,200 |
| Jan 29, 2026 | 1,988.00 | 2,028.00 | 1,980.00 | 2,015.00 | 2,015.00 | 0.50% | 10,100 |
| Jan 28, 2026 | 2,007.00 | 2,035.00 | 1,989.00 | 2,005.00 | 2,005.00 | -1.47% | 17,100 |
| Jan 27, 2026 | 2,063.00 | 2,063.00 | 2,010.00 | 2,035.00 | 2,035.00 | -0.25% | 12,400 |
| Jan 26, 2026 | 1,986.00 | 2,096.00 | 1,980.00 | 2,040.00 | 2,040.00 | 1.09% | 20,800 |
| Jan 23, 2026 | 1,947.00 | 2,035.00 | 1,947.00 | 2,018.00 | 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 |