Hit Co., Ltd. (TYO:378A)
Japan · Delayed Price · Currency is JPY 851.00
-13.00 (-1.50%)
Oct 26, 2026, 3:30 PM JST
Hit Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 862.00 | 865.00 | 847.00 | 851.00 | 851.00 | -1.50% | 27,300 |
| Oct 23, 2026 | 855.00 | 864.00 | 840.00 | 864.00 | 864.00 | 0.47% | 90,500 |
| Oct 22, 2026 | 870.00 | 880.00 | 858.00 | 860.00 | 860.00 | -1.15% | 39,100 |
| Oct 21, 2026 | 855.00 | 877.00 | 850.00 | 870.00 | 870.00 | 1.75% | 51,200 |
| Oct 20, 2026 | 877.00 | 880.00 | 855.00 | 855.00 | 855.00 | -2.51% | 61,500 |
| Oct 19, 2026 | 896.00 | 897.00 | 875.00 | 877.00 | 877.00 | -1.57% | 42,200 |
| Oct 16, 2026 | 876.00 | 892.00 | 876.00 | 891.00 | 891.00 | 2.30% | 43,400 |
| Oct 15, 2026 | 885.00 | 885.00 | 870.00 | 871.00 | 871.00 | -2.46% | 96,000 |
| Oct 14, 2026 | 902.00 | 903.00 | 893.00 | 893.00 | 893.00 | -1.22% | 30,500 |
| Oct 13, 2026 | 904.00 | 910.00 | 900.00 | 904.00 | 904.00 | -0.11% | 34,900 |
| Oct 9, 2026 | 896.00 | 905.00 | 896.00 | 905.00 | 905.00 | 0.44% | 14,600 |
| Oct 8, 2026 | 901.00 | 901.00 | 892.00 | 901.00 | 901.00 | -0.44% | 24,300 |
| Oct 7, 2026 | 915.00 | 915.00 | 902.00 | 905.00 | 905.00 | -1.20% | 35,200 |
| Oct 6, 2026 | 914.00 | 916.00 | 906.00 | 916.00 | 916.00 | 0.88% | 13,100 |
| Oct 5, 2026 | 912.00 | 912.00 | 891.00 | 908.00 | 908.00 | -0.55% | 37,200 |
| Oct 2, 2026 | 925.00 | 925.00 | 910.00 | 913.00 | 913.00 | -1.30% | 14,600 |
| Oct 1, 2026 | 914.00 | 925.00 | 895.00 | 925.00 | 925.00 | 1.20% | 30,000 |
| Sep 30, 2026 | 900.00 | 918.00 | 900.00 | 914.00 | 914.00 | 1.56% | 21,000 |
| Sep 29, 2026 | 907.00 | 908.00 | 898.00 | 900.00 | 900.00 | -0.55% | 34,900 |
| Sep 28, 2026 | 908.00 | 917.00 | 904.00 | 905.00 | 905.00 | - | 25,200 |
| Sep 25, 2026 | 913.00 | 917.00 | 905.00 | 905.00 | 905.00 | -0.88% | 33,600 |
| Sep 24, 2026 | 916.00 | 920.00 | 909.00 | 913.00 | 913.00 | -0.33% | 31,900 |
| Sep 18, 2026 | 901.00 | 916.00 | 900.00 | 916.00 | 916.00 | 1.78% | 33,600 |
| Sep 17, 2026 | 902.00 | 903.00 | 895.00 | 900.00 | 900.00 | 0.56% | 33,200 |
| Sep 16, 2026 | 901.00 | 910.00 | 893.00 | 895.00 | 895.00 | -0.78% | 35,100 |
| Sep 15, 2026 | 920.00 | 920.00 | 902.00 | 902.00 | 902.00 | -1.42% | 32,200 |
| Sep 14, 2026 | 880.00 | 917.00 | 880.00 | 915.00 | 915.00 | 3.98% | 40,500 |
| 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 |