Skip to main content
logo
Hit Co., Ltd. (TYO:378A)
Japan flag Japan · Delayed Price · Currency is JPY
1,964.00
-41.00 (-2.04%)
Jun 3, 2026, 3:30 PM JST

Hit Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,007.002,007.001,915.001,964.001,964.00-2.04%78,600
Jun 2, 20262,107.002,107.001,971.002,005.002,005.00-4.98%40,800
Jun 1, 20262,124.002,210.002,102.002,110.002,110.001.74%31,400
May 29, 20262,038.002,119.002,007.002,074.002,074.003.34%17,400
May 28, 20262,022.002,051.001,984.002,007.002,007.00-2.00%17,000
May 27, 20262,070.002,090.002,000.002,048.002,048.00-0.05%29,300
May 26, 20262,121.002,121.002,048.002,049.002,049.00-3.67%37,600
May 25, 20262,254.002,254.002,110.002,127.002,127.00-5.93%42,300
May 22, 20262,218.002,262.002,184.002,261.002,261.001.94%22,600
May 21, 20262,317.002,319.002,180.002,218.002,218.00-3.57%35,100
May 20, 20262,406.002,407.002,278.002,300.002,300.00-4.29%23,900
May 19, 20262,344.002,438.002,311.002,403.002,403.001.74%18,000
May 18, 20262,457.002,457.002,300.002,362.002,362.00-3.83%40,500
May 15, 20262,439.002,600.002,410.002,456.002,456.008.67%75,900
May 14, 20262,424.002,441.002,167.002,260.002,260.00-6.73%112,300
May 13, 20262,380.002,485.002,380.002,423.002,423.001.81%34,100
May 12, 20262,365.002,395.002,333.002,380.002,380.00-54,600
May 11, 20262,440.002,450.002,370.002,380.002,380.00-2.46%19,600
May 8, 20262,520.002,520.002,412.002,440.002,440.00-2.17%25,600
May 7, 20262,455.002,600.002,430.002,494.002,494.001.59%55,800
May 1, 20262,441.002,491.002,418.002,455.002,455.00-0.57%9,900
Apr 30, 20262,506.002,506.002,400.002,469.002,469.00-2.83%24,100
Apr 28, 20262,528.002,595.002,466.002,541.002,541.000.91%27,700
Apr 27, 20262,531.002,645.002,501.002,518.002,518.001.49%36,700
Apr 24, 20262,521.002,553.002,451.002,481.002,481.000.40%19,900
Apr 23, 20262,447.002,490.002,359.002,471.002,471.002.87%34,900
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