Hosoya Pyro-Engineering Co., Ltd. (TYO:4274)
Japan · Delayed Price · Currency is JPY 1,090.00
+5.00 (0.46%)
Nov 5, 2026, 9:23 AM JST
Hosoya Pyro-Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,101.00 | 1,101.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.46% | 9,600 |
| Nov 4, 2026 | 1,144.00 | 1,148.00 | 1,061.00 | 1,085.00 | 1,085.00 | -4.49% | 116,000 |
| Nov 2, 2026 | 1,131.00 | 1,164.00 | 1,123.00 | 1,136.00 | 1,136.00 | -0.44% | 76,200 |
| Oct 30, 2026 | 1,150.00 | 1,188.00 | 1,125.00 | 1,141.00 | 1,141.00 | -0.78% | 313,100 |
| Oct 29, 2026 | 1,170.00 | 1,175.00 | 1,131.00 | 1,150.00 | 1,150.00 | -0.52% | 169,600 |
| Oct 28, 2026 | 1,187.00 | 1,226.00 | 1,149.00 | 1,156.00 | 1,156.00 | -2.61% | 251,300 |
| Oct 27, 2026 | 1,157.00 | 1,208.00 | 1,124.00 | 1,187.00 | 1,187.00 | 3.58% | 184,300 |
| Oct 26, 2026 | 1,071.00 | 1,176.00 | 1,069.00 | 1,146.00 | 1,146.00 | 7.10% | 228,900 |
| Oct 23, 2026 | 1,127.00 | 1,153.00 | 1,055.00 | 1,070.00 | 1,070.00 | -7.20% | 195,500 |
| Oct 22, 2026 | 1,117.00 | 1,158.00 | 1,116.00 | 1,153.00 | 1,153.00 | 2.67% | 46,200 |
| Oct 21, 2026 | 1,137.00 | 1,151.00 | 1,091.00 | 1,123.00 | 1,123.00 | -0.35% | 98,100 |
| Oct 20, 2026 | 1,155.00 | 1,163.00 | 1,100.00 | 1,127.00 | 1,127.00 | -0.53% | 176,600 |
| Oct 19, 2026 | 1,130.00 | 1,155.00 | 1,127.00 | 1,133.00 | 1,133.00 | 0.27% | 142,400 |
| Oct 16, 2026 | 1,112.00 | 1,135.00 | 1,097.00 | 1,130.00 | 1,130.00 | 3.57% | 34,500 |
| Oct 15, 2026 | 1,081.00 | 1,128.00 | 1,073.00 | 1,091.00 | 1,091.00 | 0.55% | 282,100 |
| Oct 14, 2026 | 1,080.00 | 1,095.00 | 1,077.00 | 1,085.00 | 1,085.00 | -1.18% | 26,700 |
| Oct 13, 2026 | 1,100.00 | 1,108.00 | 1,085.00 | 1,098.00 | 1,098.00 | 0.55% | 43,400 |
| Oct 9, 2026 | 1,067.00 | 1,099.00 | 1,067.00 | 1,092.00 | 1,092.00 | 2.44% | 31,800 |
| Oct 8, 2026 | 1,090.00 | 1,090.00 | 1,065.00 | 1,066.00 | 1,066.00 | -3.18% | 37,900 |
| Oct 7, 2026 | 1,104.00 | 1,120.00 | 1,091.00 | 1,101.00 | 1,101.00 | -0.72% | 24,500 |
| Oct 6, 2026 | 1,121.00 | 1,131.00 | 1,107.00 | 1,109.00 | 1,109.00 | -0.81% | 35,200 |
| Oct 5, 2026 | 1,098.00 | 1,118.00 | 1,091.00 | 1,118.00 | 1,118.00 | 2.01% | 22,600 |
| Oct 2, 2026 | 1,099.00 | 1,105.00 | 1,081.00 | 1,096.00 | 1,096.00 | -0.90% | 40,900 |
| Oct 1, 2026 | 1,135.00 | 1,136.00 | 1,100.00 | 1,106.00 | 1,106.00 | -2.73% | 29,700 |
| Sep 30, 2026 | 1,100.00 | 1,139.00 | 1,100.00 | 1,137.00 | 1,137.00 | 2.90% | 33,200 |
| Sep 29, 2026 | 1,130.00 | 1,130.00 | 1,094.00 | 1,105.00 | 1,105.00 | -1.78% | 44,400 |
| Sep 28, 2026 | 1,128.00 | 1,152.00 | 1,121.00 | 1,125.00 | 1,125.00 | -0.62% | 43,000 |
| Sep 25, 2026 | 1,131.00 | 1,138.00 | 1,120.00 | 1,132.00 | 1,132.00 | - | 40,900 |
| Sep 24, 2026 | 1,163.00 | 1,190.00 | 1,125.00 | 1,132.00 | 1,132.00 | -2.67% | 76,800 |
| Sep 18, 2026 | 1,171.00 | 1,200.00 | 1,161.00 | 1,163.00 | 1,163.00 | -2.27% | 92,600 |
| Sep 17, 2026 | 1,247.00 | 1,251.00 | 1,168.00 | 1,190.00 | 1,190.00 | 2.41% | 335,100 |
| Sep 16, 2026 | 1,250.00 | 1,285.00 | 1,155.00 | 1,162.00 | 1,162.00 | -5.99% | 438,600 |
| Sep 15, 2026 | 1,087.00 | 1,257.00 | 1,080.00 | 1,236.00 | 1,236.00 | 10.65% | 876,800 |
| Sep 14, 2026 | 1,232.00 | 1,280.00 | 1,101.00 | 1,117.00 | 1,117.00 | -4.69% | 633,100 |
| Sep 11, 2026 | 1,057.00 | 1,350.00 | 1,051.00 | 1,172.00 | 1,172.00 | 9.94% | 1,882,200 |
| Sep 10, 2026 | 1,080.00 | 1,080.00 | 1,057.00 | 1,066.00 | 1,066.00 | -1.30% | 25,700 |
| Sep 9, 2026 | 1,090.00 | 1,094.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.46% | 10,200 |
| Sep 8, 2026 | 1,090.00 | 1,112.00 | 1,086.00 | 1,096.00 | 1,096.00 | 0.55% | 13,900 |
| Sep 7, 2026 | 1,070.00 | 1,095.00 | 1,067.00 | 1,090.00 | 1,090.00 | 2.16% | 22,200 |
| Sep 4, 2026 | 1,056.00 | 1,077.00 | 1,051.00 | 1,067.00 | 1,067.00 | 1.04% | 25,700 |
| Sep 3, 2026 | 1,055.00 | 1,064.00 | 1,050.00 | 1,056.00 | 1,056.00 | -0.94% | 34,000 |
| Sep 2, 2026 | 1,095.00 | 1,095.00 | 1,066.00 | 1,066.00 | 1,066.00 | -2.65% | 26,000 |
| Sep 1, 2026 | 1,090.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.46% | 17,200 |
| Aug 31, 2026 | 1,125.00 | 1,125.00 | 1,090.00 | 1,090.00 | 1,090.00 | -2.68% | 16,400 |
| Aug 28, 2026 | 1,098.00 | 1,120.00 | 1,098.00 | 1,120.00 | 1,120.00 | 1.45% | 20,000 |
| Aug 27, 2026 | 1,100.00 | 1,110.00 | 1,093.00 | 1,104.00 | 1,104.00 | 1.01% | 10,000 |
| Aug 26, 2026 | 1,090.00 | 1,093.00 | 1,085.00 | 1,093.00 | 1,093.00 | - | 3,700 |
| Aug 25, 2026 | 1,095.00 | 1,102.00 | 1,091.00 | 1,093.00 | 1,093.00 | -0.18% | 3,900 |
| Aug 24, 2026 | 1,100.00 | 1,108.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.73% | 8,600 |
| Aug 21, 2026 | 1,106.00 | 1,106.00 | 1,096.00 | 1,103.00 | 1,103.00 | -0.36% | 8,300 |