Hit Co., Ltd. (TYO:378A)
Japan · Delayed Price · Currency is JPY 1,006.00
-24.00 (-2.33%)
Aug 24, 2026, 3:30 PM JST
Hit Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 990.00 | 1,010.00 | 983.00 | 995.00 | 995.00 | 0.71% | 8,000 |
| Jun 30, 2026 | 1,016.00 | 1,016.00 | 981.00 | 988.00 | 988.00 | -2.27% | 22,000 |
| Jun 29, 2026 | 1,010.00 | 1,024.00 | 1,000.00 | 1,011.00 | 1,011.00 | 2.54% | 16,700 |
| Jun 26, 2026 | 1,033.00 | 1,033.00 | 1,000.00 | 1,006.00 | 986.00 | -2.57% | 30,000 |
| Jun 25, 2026 | 1,025.50 | 1,041.50 | 1,025.50 | 1,032.50 | 1,011.97 | 0.83% | 11,600 |
| Jun 24, 2026 | 1,034.50 | 1,040.00 | 1,017.50 | 1,024.00 | 1,003.64 | -1.06% | 12,800 |
| Jun 23, 2026 | 1,047.50 | 1,050.00 | 1,034.50 | 1,035.00 | 1,014.42 | -2.17% | 14,600 |
| Jun 22, 2026 | 1,031.00 | 1,058.00 | 1,031.00 | 1,058.00 | 1,036.97 | 0.86% | 21,800 |
| Jun 19, 2026 | 1,069.00 | 1,069.00 | 1,035.00 | 1,049.00 | 1,028.15 | -1.87% | 16,000 |
| Jun 18, 2026 | 1,060.00 | 1,089.00 | 1,047.50 | 1,069.00 | 1,047.75 | 2.79% | 49,000 |
| Jun 17, 2026 | 1,023.50 | 1,053.00 | 1,023.50 | 1,040.00 | 1,019.32 | -0.81% | 58,000 |
| Jun 16, 2026 | 1,050.00 | 1,067.50 | 1,022.50 | 1,048.50 | 1,027.66 | - | 33,400 |
| Jun 15, 2026 | 1,088.50 | 1,092.50 | 1,025.00 | 1,048.50 | 1,027.66 | -4.20% | 165,200 |
| Jun 12, 2026 | 1,095.00 | 1,095.00 | 1,071.00 | 1,094.50 | 1,072.74 | 2.29% | 54,600 |