Hit Co., Ltd. (TYO:378A)
Japan · Delayed Price · Currency is JPY 915.00
+35.00 (3.98%)
Sep 14, 2026, 3:30 PM JST
Hit Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 893.00 | 894.00 | 878.00 | 880.00 | 880.00 | -3.08% | 76,900 |
| Sep 10, 2026 | 903.00 | 914.00 | 901.00 | 908.00 | 908.00 | 0.33% | 89,700 |
| Sep 9, 2026 | 939.00 | 940.00 | 905.00 | 905.00 | 905.00 | -3.42% | 68,000 |
| Sep 8, 2026 | 938.00 | 944.00 | 932.00 | 937.00 | 937.00 | -0.74% | 23,300 |
| Sep 7, 2026 | 966.00 | 966.00 | 937.00 | 944.00 | 944.00 | -0.74% | 47,300 |
| Sep 4, 2026 | 945.00 | 954.00 | 934.00 | 951.00 | 951.00 | 0.63% | 54,400 |
| Sep 3, 2026 | 961.00 | 986.00 | 940.00 | 945.00 | 945.00 | -0.11% | 242,700 |
| Sep 2, 2026 | 994.00 | 994.00 | 946.00 | 946.00 | 946.00 | -4.15% | 132,500 |
| Sep 1, 2026 | 1,006.00 | 1,008.00 | 985.00 | 987.00 | 987.00 | -2.28% | 138,100 |
| Aug 31, 2026 | 1,015.00 | 1,015.00 | 1,003.00 | 1,010.00 | 1,010.00 | -0.30% | 48,200 |
| Aug 28, 2026 | 1,021.00 | 1,027.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.88% | 81,500 |
| Aug 27, 2026 | 1,030.00 | 1,034.00 | 1,019.00 | 1,022.00 | 1,022.00 | -1.26% | 31,900 |
| Aug 26, 2026 | 1,029.00 | 1,042.00 | 1,024.00 | 1,035.00 | 1,035.00 | 0.98% | 71,900 |
| Aug 25, 2026 | 1,006.00 | 1,030.00 | 1,001.00 | 1,025.00 | 1,025.00 | 1.89% | 68,900 |
| Aug 24, 2026 | 1,030.00 | 1,030.00 | 1,001.00 | 1,006.00 | 1,006.00 | -2.33% | 71,100 |
| Aug 21, 2026 | 1,015.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 2.08% | 43,500 |
| Aug 20, 2026 | 1,018.00 | 1,019.00 | 1,004.00 | 1,009.00 | 1,009.00 | -1.08% | 61,500 |
| Aug 19, 2026 | 1,048.00 | 1,048.00 | 1,005.00 | 1,020.00 | 1,020.00 | -2.02% | 122,400 |
| Aug 18, 2026 | 1,077.00 | 1,077.00 | 1,034.00 | 1,041.00 | 1,041.00 | -1.33% | 107,300 |
| Aug 17, 2026 | 1,031.00 | 1,077.00 | 1,018.00 | 1,055.00 | 1,055.00 | -12.88% | 248,100 |
| Aug 14, 2026 | 1,193.00 | 1,219.00 | 1,160.00 | 1,211.00 | 1,211.00 | 6.88% | 112,400 |
| Aug 13, 2026 | 1,150.00 | 1,153.00 | 1,108.00 | 1,133.00 | 1,133.00 | 0.71% | 24,700 |
| Aug 12, 2026 | 1,088.00 | 1,147.00 | 1,088.00 | 1,125.00 | 1,125.00 | 3.40% | 39,800 |
| Aug 10, 2026 | 1,079.00 | 1,097.00 | 1,059.00 | 1,088.00 | 1,088.00 | 2.84% | 32,400 |
| Aug 7, 2026 | 1,062.00 | 1,067.00 | 1,049.00 | 1,058.00 | 1,058.00 | -0.38% | 4,700 |
| Aug 6, 2026 | 1,069.00 | 1,073.00 | 1,061.00 | 1,062.00 | 1,062.00 | -0.65% | 5,800 |
| Aug 5, 2026 | 1,055.00 | 1,084.00 | 1,045.00 | 1,069.00 | 1,069.00 | 2.49% | 19,400 |
| Aug 4, 2026 | 1,058.00 | 1,058.00 | 1,033.00 | 1,043.00 | 1,043.00 | -1.60% | 9,300 |
| Aug 3, 2026 | 1,033.00 | 1,060.00 | 1,016.00 | 1,060.00 | 1,060.00 | 1.92% | 23,200 |
| Jul 31, 2026 | 1,035.00 | 1,058.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.58% | 9,500 |
| Jul 30, 2026 | 1,060.00 | 1,060.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.10% | 7,300 |
| Jul 29, 2026 | 1,066.00 | 1,066.00 | 1,027.00 | 1,033.00 | 1,033.00 | -2.09% | 11,500 |
| Jul 28, 2026 | 1,077.00 | 1,079.00 | 1,034.00 | 1,055.00 | 1,055.00 | -0.57% | 14,700 |
| Jul 27, 2026 | 1,060.00 | 1,077.00 | 1,052.00 | 1,061.00 | 1,061.00 | 1.05% | 15,500 |
| Jul 24, 2026 | 1,074.00 | 1,074.00 | 1,047.00 | 1,050.00 | 1,050.00 | -2.23% | 13,800 |
| Jul 23, 2026 | 1,070.00 | 1,085.00 | 1,050.00 | 1,074.00 | 1,074.00 | 0.37% | 6,900 |
| Jul 22, 2026 | 1,065.00 | 1,093.00 | 1,042.00 | 1,070.00 | 1,070.00 | 1.23% | 14,600 |
| Jul 21, 2026 | 1,051.00 | 1,070.00 | 1,051.00 | 1,057.00 | 1,057.00 | -0.66% | 11,100 |
| Jul 17, 2026 | 1,069.00 | 1,103.00 | 1,031.00 | 1,064.00 | 1,064.00 | -0.47% | 29,700 |
| Jul 16, 2026 | 1,066.00 | 1,110.00 | 1,063.00 | 1,069.00 | 1,069.00 | -0.65% | 22,700 |
| Jul 15, 2026 | 1,071.00 | 1,085.00 | 1,049.00 | 1,076.00 | 1,076.00 | -0.46% | 15,400 |
| Jul 14, 2026 | 1,061.00 | 1,084.00 | 1,045.00 | 1,081.00 | 1,081.00 | 2.17% | 6,800 |
| Jul 13, 2026 | 1,079.00 | 1,099.00 | 1,047.00 | 1,058.00 | 1,058.00 | -0.47% | 21,200 |
| Jul 10, 2026 | 1,032.00 | 1,081.00 | 1,020.00 | 1,063.00 | 1,063.00 | 1.82% | 15,900 |
| Jul 9, 2026 | 1,028.00 | 1,060.00 | 1,028.00 | 1,044.00 | 1,044.00 | 0.48% | 6,300 |
| Jul 8, 2026 | 1,060.00 | 1,070.00 | 1,039.00 | 1,039.00 | 1,039.00 | -2.17% | 7,500 |
| Jul 7, 2026 | 1,080.00 | 1,090.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.28% | 15,800 |
| Jul 6, 2026 | 1,085.00 | 1,099.00 | 1,055.00 | 1,059.00 | 1,059.00 | -3.55% | 23,000 |
| Jul 3, 2026 | 1,038.00 | 1,098.00 | 1,009.00 | 1,098.00 | 1,098.00 | 7.65% | 53,400 |
| Jul 2, 2026 | 995.00 | 1,041.00 | 995.00 | 1,020.00 | 1,020.00 | 2.51% | 17,700 |