Hosoya Pyro-Engineering Co., Ltd. (TYO:4274)
Japan · Delayed Price · Currency is JPY 1,370.00
-56.00 (-3.93%)
Mar 26, 2026, 3:30 PM JST
Hosoya Pyro-Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,429.00 | 1,436.00 | 1,426.00 | 1,430.00 | - | 0.28% | 8,000 |
| Mar 25, 2026 | 1,390.00 | 1,441.00 | 1,390.00 | 1,426.00 | 1,426.00 | 3.33% | 96,900 |
| Mar 24, 2026 | 1,390.00 | 1,402.00 | 1,359.00 | 1,380.00 | 1,380.00 | 3.76% | 72,500 |
| Mar 23, 2026 | 1,401.00 | 1,453.00 | 1,315.00 | 1,330.00 | 1,330.00 | -5.00% | 129,200 |
| Mar 19, 2026 | 1,443.00 | 1,443.00 | 1,383.00 | 1,400.00 | 1,400.00 | -4.44% | 85,200 |
| Mar 18, 2026 | 1,467.00 | 1,488.00 | 1,422.00 | 1,465.00 | 1,465.00 | -0.27% | 98,600 |
| Mar 17, 2026 | 1,491.00 | 1,530.00 | 1,461.00 | 1,469.00 | 1,469.00 | -2.46% | 100,300 |
| Mar 16, 2026 | 1,590.00 | 1,590.00 | 1,480.00 | 1,506.00 | 1,506.00 | -2.59% | 97,100 |
| Mar 13, 2026 | 1,530.00 | 1,560.00 | 1,478.00 | 1,546.00 | 1,546.00 | 1.58% | 170,700 |
| Mar 12, 2026 | 1,580.00 | 1,649.00 | 1,504.00 | 1,522.00 | 1,522.00 | -1.36% | 290,000 |
| Mar 11, 2026 | 1,535.00 | 1,610.00 | 1,513.00 | 1,543.00 | 1,543.00 | 4.40% | 336,200 |
| Mar 10, 2026 | 1,504.00 | 1,510.00 | 1,428.00 | 1,478.00 | 1,478.00 | - | 165,600 |
| Mar 9, 2026 | 1,521.00 | 1,521.00 | 1,435.00 | 1,478.00 | 1,478.00 | -7.51% | 192,500 |
| Mar 6, 2026 | 1,602.00 | 1,610.00 | 1,510.00 | 1,598.00 | 1,598.00 | -0.75% | 155,300 |
| Mar 5, 2026 | 1,680.00 | 1,740.00 | 1,568.00 | 1,610.00 | 1,610.00 | 3.01% | 434,100 |
| Mar 4, 2026 | 1,826.00 | 1,839.00 | 1,483.00 | 1,563.00 | 1,563.00 | -12.49% | 650,700 |
| Mar 3, 2026 | 1,658.00 | 1,999.00 | 1,635.00 | 1,786.00 | 1,786.00 | 10.38% | 2,049,500 |
| Mar 2, 2026 | 1,705.00 | 1,764.00 | 1,586.00 | 1,618.00 | 1,618.00 | 9.69% | 637,900 |
| Feb 27, 2026 | 1,450.00 | 1,494.00 | 1,416.00 | 1,475.00 | 1,475.00 | -0.34% | 154,700 |
| Feb 26, 2026 | 1,408.00 | 1,496.00 | 1,408.00 | 1,480.00 | 1,480.00 | 5.11% | 164,700 |
| Feb 25, 2026 | 1,458.00 | 1,458.00 | 1,372.00 | 1,408.00 | 1,408.00 | -3.69% | 184,300 |
| Feb 24, 2026 | 1,600.00 | 1,666.00 | 1,390.00 | 1,462.00 | 1,462.00 | -5.19% | 596,900 |
| Feb 20, 2026 | 1,420.00 | 1,576.00 | 1,410.00 | 1,542.00 | 1,542.00 | 10.94% | 650,400 |
| Feb 19, 2026 | 1,350.00 | 1,413.00 | 1,335.00 | 1,390.00 | 1,390.00 | 4.67% | 167,500 |
| Feb 18, 2026 | 1,312.00 | 1,348.00 | 1,303.00 | 1,328.00 | 1,328.00 | 0.38% | 91,200 |
| Feb 17, 2026 | 1,348.00 | 1,349.00 | 1,304.00 | 1,323.00 | 1,323.00 | -3.78% | 98,000 |
| Feb 16, 2026 | 1,300.00 | 1,375.00 | 1,268.00 | 1,375.00 | 1,375.00 | 11.79% | 309,200 |
| Feb 13, 2026 | 1,267.00 | 1,269.00 | 1,225.00 | 1,230.00 | 1,230.00 | -2.69% | 165,500 |
| Feb 12, 2026 | 1,275.00 | 1,275.00 | 1,220.00 | 1,264.00 | 1,264.00 | 0.72% | 306,600 |
| Feb 10, 2026 | 1,169.00 | 1,275.00 | 1,140.00 | 1,255.00 | 1,255.00 | 7.26% | 346,500 |
| Feb 9, 2026 | 1,215.00 | 1,227.00 | 1,156.00 | 1,170.00 | 1,170.00 | 2.45% | 200,100 |
| Feb 6, 2026 | 1,090.00 | 1,142.00 | 1,089.00 | 1,142.00 | 1,142.00 | 4.39% | 111,200 |
| Feb 5, 2026 | 1,095.00 | 1,111.00 | 1,078.00 | 1,094.00 | 1,094.00 | 0.92% | 93,600 |
| Feb 4, 2026 | 1,074.00 | 1,091.00 | 1,061.00 | 1,084.00 | 1,084.00 | 0.93% | 43,900 |
| Feb 3, 2026 | 1,097.00 | 1,097.00 | 1,063.00 | 1,074.00 | 1,074.00 | -0.74% | 46,000 |
| Feb 2, 2026 | 1,065.00 | 1,110.00 | 1,065.00 | 1,082.00 | 1,082.00 | 1.69% | 100,400 |
| Jan 30, 2026 | 1,055.00 | 1,064.00 | 1,040.00 | 1,064.00 | 1,064.00 | 1.53% | 40,600 |
| Jan 29, 2026 | 1,057.00 | 1,057.00 | 1,031.00 | 1,048.00 | 1,048.00 | -1.13% | 47,500 |
| Jan 28, 2026 | 1,053.00 | 1,060.00 | 1,028.00 | 1,060.00 | 1,060.00 | 1.15% | 46,800 |
| Jan 27, 2026 | 1,062.00 | 1,062.00 | 1,042.00 | 1,048.00 | 1,048.00 | -1.78% | 25,700 |
| Jan 26, 2026 | 1,066.00 | 1,087.00 | 1,054.00 | 1,067.00 | 1,067.00 | 1.33% | 52,100 |
| Jan 23, 2026 | 1,052.00 | 1,058.00 | 1,041.00 | 1,053.00 | 1,053.00 | - | 33,500 |
| 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 |