Skip to main content
logo
Hit Co., Ltd. (TYO:378A)
Japan flag Japan · Delayed Price · Currency is JPY
2,402.00
-57.00 (-2.32%)
Apr 22, 2026, 3:30 PM JST

Hit Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,409.002,475.002,380.002,402.002,402.00-2.32%13,100
Apr 21, 20262,455.002,500.002,442.002,459.002,459.001.91%15,500
Apr 20, 20262,426.002,460.002,398.002,413.002,413.000.79%22,300
Apr 17, 20262,383.002,443.002,376.002,394.002,394.001.31%10,700
Apr 16, 20262,444.002,494.002,363.002,363.002,363.00-1.66%32,200
Apr 15, 20262,476.002,520.002,393.002,403.002,403.00-2.95%20,300
Apr 14, 20262,516.002,516.002,446.002,476.002,476.00-0.92%14,100
Apr 13, 20262,442.002,510.002,437.002,499.002,499.000.97%13,900
Apr 10, 20262,428.002,490.002,370.002,475.002,475.001.98%26,100
Apr 9, 20262,563.002,563.002,424.002,427.002,427.00-6.37%19,000
Apr 8, 20262,431.002,592.002,431.002,592.002,592.008.05%28,000
Apr 7, 20262,426.002,426.002,362.002,399.002,399.000.17%18,900
Apr 6, 20262,416.002,470.002,391.002,395.002,395.00-0.91%21,900
Apr 3, 20262,328.002,456.002,328.002,417.002,417.004.14%25,700
Apr 2, 20262,420.002,449.002,321.002,321.002,321.00-2.48%16,700
Apr 1, 20262,348.002,415.002,288.002,380.002,380.004.43%22,500
Mar 31, 20262,268.002,353.002,216.002,279.002,279.00-0.48%33,800
Mar 30, 20262,370.002,370.002,250.002,290.002,290.00-4.90%26,200
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