Skip to main content
logo
Hit Co., Ltd. (TYO:378A)
Japan flag Japan · Delayed Price · Currency is JPY
2,322.00
-86.00 (-3.57%)
Mar 30, 2026, 2:02 PM JST

Hit Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,536.002,595.002,376.002,408.002,408.00-6.81%30,600
Mar 26, 20262,581.002,638.002,560.002,584.002,584.00-0.65%16,200
Mar 25, 20262,563.002,610.002,513.002,601.002,601.003.50%13,500
Mar 24, 20262,503.002,560.002,443.002,513.002,513.001.21%41,400
Mar 23, 20262,621.002,699.002,475.002,483.002,483.00-8.75%63,000
Mar 19, 20262,760.002,835.002,701.002,721.002,721.00-3.17%30,300
Mar 18, 20262,756.002,830.002,650.002,810.002,810.003.23%53,300
Mar 17, 20262,721.002,771.002,664.002,722.002,722.000.48%44,600
Mar 16, 20262,879.002,879.002,633.002,709.002,709.00-6.91%60,100
Mar 13, 20262,840.002,955.002,799.002,910.002,910.001.01%38,200
Mar 12, 20262,912.003,060.002,775.002,881.002,881.00-0.79%103,400
Mar 11, 20262,713.002,917.002,685.002,904.002,904.007.16%65,500
Mar 10, 20262,628.002,710.002,600.002,710.002,710.005.12%57,900
Mar 9, 20262,480.002,579.002,430.002,578.002,578.001.38%71,900
Mar 6, 20262,423.002,580.002,423.002,543.002,543.002.83%48,000
Mar 5, 20262,370.002,500.002,312.002,473.002,473.008.94%56,700
Mar 4, 20262,260.002,339.002,215.002,270.002,270.00-2.58%47,800
Mar 3, 20262,345.002,355.002,281.002,330.002,330.000.04%24,900
Mar 2, 20262,338.002,350.002,281.002,329.002,329.00-0.47%28,400
Feb 27, 20262,276.002,350.002,256.002,340.002,340.001.92%33,600
Feb 26, 20262,249.002,349.002,195.002,296.002,296.003.33%61,800
Feb 25, 20262,219.002,250.002,191.002,222.002,222.000.14%20,900
Feb 24, 20262,100.002,285.002,087.002,219.002,219.005.62%96,200
Feb 20, 20262,188.002,188.002,101.002,101.002,101.00-3.93%76,500
Feb 19, 20262,274.002,274.002,180.002,187.002,187.00-3.87%50,400
Feb 18, 20262,355.002,356.002,252.002,275.002,275.00-4.21%51,200
Feb 17, 20262,444.002,448.002,319.002,375.002,375.00-4.77%72,400
Feb 16, 20262,462.002,540.002,302.002,494.002,494.0015.36%285,100
Feb 13, 20262,155.002,210.002,102.002,162.002,162.00-1.95%47,100
Feb 12, 20262,201.002,244.002,171.002,205.002,205.000.18%21,800
Feb 10, 20262,195.002,240.002,186.002,201.002,201.00-0.18%13,600
Feb 9, 20262,203.002,250.002,185.002,205.002,205.000.09%21,500
Feb 6, 20262,160.002,221.002,160.002,203.002,203.000.59%29,300
Feb 5, 20262,181.002,190.002,135.002,190.002,190.000.60%16,800
Feb 4, 20262,123.002,185.002,092.002,177.002,177.002.54%29,700
Feb 3, 20262,148.002,188.002,103.002,123.002,123.00-0.79%19,900
Feb 2, 20262,090.002,144.002,069.002,140.002,140.002.34%14,900
Jan 30, 20262,010.002,118.002,010.002,091.002,091.003.77%22,200
Jan 29, 20261,988.002,028.001,980.002,015.002,015.000.50%10,100
Jan 28, 20262,007.002,035.001,989.002,005.002,005.00-1.47%17,100
Jan 27, 20262,063.002,063.002,010.002,035.002,035.00-0.25%12,400
Jan 26, 20261,986.002,096.001,980.002,040.002,040.001.09%20,800
Jan 23, 20261,947.002,035.001,947.002,018.002,018.003.65%19,700
Jan 22, 20261,949.001,998.001,943.001,947.001,947.001.83%94,300
Jan 21, 20261,931.001,967.001,884.001,912.001,912.00-2.30%15,400
Jan 20, 20261,978.001,990.001,957.001,957.001,957.00-1.11%7,700
Jan 19, 20261,989.002,000.001,960.001,979.001,979.00-0.30%6,100
Jan 16, 20261,970.001,990.001,950.001,985.001,985.000.20%4,500
Jan 15, 20261,954.002,013.001,954.001,981.001,981.001.23%9,600
Jan 14, 20261,943.001,978.001,932.001,957.001,957.000.72%13,200