Hosoya Pyro-Engineering Co., Ltd. (TYO:4274)
Japan · Delayed Price · Currency is JPY 1,053.00
+1.00 (0.09%)
Jan 23, 2026, 3:30 PM JST
Hosoya Pyro-Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,068.00 | 1,069.00 | 1,048.00 | 1,053.00 | 1,053.00 | -0.57% | 40,200 |
| Jan 21, 2026 | 1,060.00 | 1,080.00 | 1,056.00 | 1,059.00 | 1,059.00 | -2.67% | 31,900 |
| Jan 20, 2026 | 1,118.00 | 1,119.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.98% | 34,900 |
| Jan 19, 2026 | 1,104.00 | 1,118.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1.28% | 51,000 |
| Jan 16, 2026 | 1,098.00 | 1,107.00 | 1,081.00 | 1,096.00 | 1,096.00 | -0.27% | 40,700 |
| Jan 15, 2026 | 1,067.00 | 1,102.00 | 1,065.00 | 1,099.00 | 1,099.00 | 2.42% | 65,300 |
| Jan 14, 2026 | 1,074.00 | 1,083.00 | 1,063.00 | 1,073.00 | 1,073.00 | 0.94% | 38,700 |
| Jan 13, 2026 | 1,065.00 | 1,080.00 | 1,055.00 | 1,063.00 | 1,063.00 | 0.76% | 51,500 |
| Jan 9, 2026 | 1,073.00 | 1,102.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.75% | 85,700 |
| Jan 8, 2026 | 1,040.00 | 1,068.00 | 1,038.00 | 1,063.00 | 1,063.00 | 2.41% | 63,800 |
| Jan 7, 2026 | 1,013.00 | 1,038.00 | 1,008.00 | 1,038.00 | 1,038.00 | 2.87% | 31,600 |
| Jan 6, 2026 | 1,022.00 | 1,029.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.98% | 45,600 |
| Jan 5, 2026 | 1,030.00 | 1,043.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.30% | 52,200 |
| Dec 30, 2025 | 1,020.00 | 1,028.00 | 1,014.00 | 1,016.00 | 1,016.00 | 0.40% | 20,900 |
| Dec 29, 2025 | 1,002.00 | 1,019.00 | 998.00 | 1,012.00 | 1,012.00 | 0.70% | 26,900 |
| Dec 26, 2025 | 1,012.00 | 1,016.00 | 1,003.00 | 1,005.00 | 1,005.00 | -0.59% | 28,000 |
| Dec 25, 2025 | 1,016.00 | 1,016.00 | 1,004.00 | 1,011.00 | 1,011.00 | 0.10% | 34,100 |
| Dec 24, 2025 | 1,020.00 | 1,027.00 | 1,009.00 | 1,010.00 | 1,010.00 | -1.17% | 24,000 |
| Dec 23, 2025 | 1,015.00 | 1,028.00 | 1,015.00 | 1,022.00 | 1,022.00 | 0.39% | 29,000 |
| Dec 22, 2025 | 1,025.00 | 1,026.00 | 1,013.00 | 1,018.00 | 1,018.00 | -0.10% | 14,800 |
| Dec 19, 2025 | 1,017.00 | 1,025.00 | 1,015.00 | 1,019.00 | 1,019.00 | 0.20% | 31,000 |
| Dec 18, 2025 | 1,013.00 | 1,017.00 | 1,006.00 | 1,017.00 | 1,017.00 | 0.39% | 21,300 |
| Dec 17, 2025 | 1,022.00 | 1,022.00 | 1,012.00 | 1,013.00 | 1,013.00 | 0.10% | 9,500 |
| Dec 16, 2025 | 1,022.00 | 1,022.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.98% | 13,800 |
| Dec 15, 2025 | 1,012.00 | 1,022.00 | 1,012.00 | 1,022.00 | 1,022.00 | 0.89% | 10,900 |
| Dec 12, 2025 | 1,020.00 | 1,024.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.20% | 13,600 |
| Dec 11, 2025 | 1,037.00 | 1,037.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.40% | 22,000 |
| Dec 10, 2025 | 1,069.00 | 1,070.00 | 1,034.00 | 1,040.00 | 1,040.00 | -2.71% | 31,300 |
| Dec 9, 2025 | 1,060.00 | 1,070.00 | 1,054.00 | 1,069.00 | 1,069.00 | 1.04% | 36,100 |
| Dec 8, 2025 | 1,074.00 | 1,075.00 | 1,047.00 | 1,058.00 | 1,058.00 | 2.03% | 71,800 |
| Dec 5, 2025 | 1,020.00 | 1,038.00 | 1,020.00 | 1,037.00 | 1,037.00 | 1.87% | 27,400 |
| Dec 4, 2025 | 1,014.00 | 1,025.00 | 1,012.00 | 1,018.00 | 1,018.00 | 0.39% | 10,800 |
| Dec 3, 2025 | 1,011.00 | 1,016.00 | 1,004.00 | 1,014.00 | 1,014.00 | 0.20% | 14,700 |
| Dec 2, 2025 | 1,010.00 | 1,019.00 | 1,005.00 | 1,012.00 | 1,012.00 | -0.10% | 14,100 |
| Dec 1, 2025 | 1,020.00 | 1,027.00 | 1,011.00 | 1,013.00 | 1,013.00 | -1.17% | 21,900 |
| Nov 28, 2025 | 1,027.00 | 1,039.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.06% | 20,300 |
| Nov 27, 2025 | 1,018.00 | 1,037.00 | 1,018.00 | 1,036.00 | 1,036.00 | 2.07% | 29,200 |
| Nov 26, 2025 | 1,007.00 | 1,016.00 | 1,006.00 | 1,015.00 | 1,015.00 | 1.40% | 19,100 |
| Nov 25, 2025 | 1,012.00 | 1,012.00 | 998.00 | 1,001.00 | 1,001.00 | -0.79% | 17,100 |
| Nov 21, 2025 | 1,000.00 | 1,015.00 | 998.00 | 1,009.00 | 1,009.00 | 0.30% | 17,300 |
| Nov 20, 2025 | 1,005.00 | 1,008.00 | 999.00 | 1,006.00 | 1,006.00 | 1.11% | 28,800 |
| Nov 19, 2025 | 1,000.00 | 1,004.00 | 987.00 | 995.00 | 995.00 | -0.30% | 39,200 |
| Nov 18, 2025 | 1,018.00 | 1,018.00 | 998.00 | 998.00 | 998.00 | -1.38% | 41,400 |
| Nov 17, 2025 | 1,007.00 | 1,013.00 | 1,000.00 | 1,012.00 | 1,012.00 | 1.00% | 45,500 |
| Nov 14, 2025 | 1,010.00 | 1,012.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.99% | 45,900 |
| Nov 13, 2025 | 1,021.00 | 1,021.00 | 1,009.00 | 1,012.00 | 1,012.00 | -0.78% | 12,600 |
| Nov 12, 2025 | 1,008.00 | 1,027.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.39% | 17,000 |
| Nov 11, 2025 | 1,016.00 | 1,016.00 | 1,001.00 | 1,006.00 | 1,006.00 | -0.98% | 27,900 |
| Nov 10, 2025 | 1,039.00 | 1,059.00 | 1,010.00 | 1,016.00 | 1,016.00 | -3.42% | 67,800 |
| Nov 7, 2025 | 1,047.00 | 1,069.00 | 1,045.00 | 1,052.00 | 1,052.00 | 0.48% | 55,100 |