Hosoya Pyro-Engineering Co., Ltd. (TYO:4274)
Japan · Delayed Price · Currency is JPY 1,287.00
-15.00 (-1.15%)
Apr 16, 2026, 1:10 PM JST
Hosoya Pyro-Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,340.00 | 1,341.00 | 1,300.00 | 1,302.00 | 1,302.00 | -1.74% | 48,900 |
| Apr 14, 2026 | 1,337.00 | 1,356.00 | 1,323.00 | 1,325.00 | 1,325.00 | -0.60% | 31,400 |
| Apr 13, 2026 | 1,321.00 | 1,359.00 | 1,310.00 | 1,333.00 | 1,333.00 | 0.91% | 36,000 |
| Apr 10, 2026 | 1,359.00 | 1,374.00 | 1,321.00 | 1,321.00 | 1,321.00 | -2.58% | 48,800 |
| Apr 9, 2026 | 1,426.00 | 1,429.00 | 1,356.00 | 1,356.00 | 1,356.00 | -4.91% | 78,400 |
| Apr 8, 2026 | 1,381.00 | 1,433.00 | 1,379.00 | 1,426.00 | 1,426.00 | 6.42% | 110,000 |
| Apr 7, 2026 | 1,365.00 | 1,376.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.89% | 23,200 |
| Apr 6, 2026 | 1,355.00 | 1,395.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.07% | 56,900 |
| Apr 3, 2026 | 1,364.00 | 1,392.00 | 1,348.00 | 1,351.00 | 1,351.00 | -1.46% | 75,100 |
| Apr 2, 2026 | 1,378.00 | 1,427.00 | 1,360.00 | 1,371.00 | 1,371.00 | 0.37% | 62,600 |
| Apr 1, 2026 | 1,368.00 | 1,382.00 | 1,346.00 | 1,366.00 | 1,366.00 | 1.86% | 38,800 |
| Mar 31, 2026 | 1,340.00 | 1,380.00 | 1,316.00 | 1,341.00 | 1,341.00 | -0.67% | 39,200 |
| Mar 30, 2026 | 1,331.00 | 1,361.00 | 1,315.00 | 1,350.00 | 1,350.00 | -1.82% | 41,800 |
| Mar 27, 2026 | 1,370.00 | 1,409.00 | 1,352.00 | 1,375.00 | 1,360.00 | 0.36% | 39,900 |
| Mar 26, 2026 | 1,429.00 | 1,436.00 | 1,368.00 | 1,370.00 | 1,355.05 | -3.93% | 45,000 |
| Mar 25, 2026 | 1,390.00 | 1,441.00 | 1,390.00 | 1,426.00 | 1,410.44 | 3.33% | 96,900 |
| Mar 24, 2026 | 1,390.00 | 1,402.00 | 1,359.00 | 1,380.00 | 1,364.95 | 3.76% | 72,500 |
| Mar 23, 2026 | 1,401.00 | 1,453.00 | 1,315.00 | 1,330.00 | 1,315.49 | -5.00% | 129,200 |
| Mar 19, 2026 | 1,443.00 | 1,443.00 | 1,383.00 | 1,400.00 | 1,384.73 | -4.44% | 85,200 |
| Mar 18, 2026 | 1,467.00 | 1,488.00 | 1,422.00 | 1,465.00 | 1,449.02 | -0.27% | 98,600 |
| Mar 17, 2026 | 1,491.00 | 1,530.00 | 1,461.00 | 1,469.00 | 1,452.97 | -2.46% | 100,300 |
| Mar 16, 2026 | 1,590.00 | 1,590.00 | 1,480.00 | 1,506.00 | 1,489.57 | -2.59% | 97,100 |
| Mar 13, 2026 | 1,530.00 | 1,560.00 | 1,478.00 | 1,546.00 | 1,529.13 | 1.58% | 170,700 |
| Mar 12, 2026 | 1,580.00 | 1,649.00 | 1,504.00 | 1,522.00 | 1,505.40 | -1.36% | 290,000 |
| Mar 11, 2026 | 1,535.00 | 1,610.00 | 1,513.00 | 1,543.00 | 1,526.17 | 4.40% | 336,200 |
| Mar 10, 2026 | 1,504.00 | 1,510.00 | 1,428.00 | 1,478.00 | 1,461.88 | - | 165,600 |
| Mar 9, 2026 | 1,521.00 | 1,521.00 | 1,435.00 | 1,478.00 | 1,461.88 | -7.51% | 192,500 |
| Mar 6, 2026 | 1,602.00 | 1,610.00 | 1,510.00 | 1,598.00 | 1,580.57 | -0.75% | 155,300 |
| Mar 5, 2026 | 1,680.00 | 1,740.00 | 1,568.00 | 1,610.00 | 1,592.44 | 3.01% | 434,100 |
| Mar 4, 2026 | 1,826.00 | 1,839.00 | 1,483.00 | 1,563.00 | 1,545.95 | -12.49% | 650,700 |
| Mar 3, 2026 | 1,658.00 | 1,999.00 | 1,635.00 | 1,786.00 | 1,766.52 | 10.38% | 2,049,500 |
| Mar 2, 2026 | 1,705.00 | 1,764.00 | 1,586.00 | 1,618.00 | 1,600.35 | 9.69% | 637,900 |
| Feb 27, 2026 | 1,450.00 | 1,494.00 | 1,416.00 | 1,475.00 | 1,458.91 | -0.34% | 154,700 |
| Feb 26, 2026 | 1,408.00 | 1,496.00 | 1,408.00 | 1,480.00 | 1,463.85 | 5.11% | 164,700 |
| Feb 25, 2026 | 1,458.00 | 1,458.00 | 1,372.00 | 1,408.00 | 1,392.64 | -3.69% | 184,300 |
| Feb 24, 2026 | 1,600.00 | 1,666.00 | 1,390.00 | 1,462.00 | 1,446.05 | -5.19% | 596,900 |
| Feb 20, 2026 | 1,420.00 | 1,576.00 | 1,410.00 | 1,542.00 | 1,525.18 | 10.94% | 650,400 |
| Feb 19, 2026 | 1,350.00 | 1,413.00 | 1,335.00 | 1,390.00 | 1,374.84 | 4.67% | 167,500 |
| Feb 18, 2026 | 1,312.00 | 1,348.00 | 1,303.00 | 1,328.00 | 1,313.51 | 0.38% | 91,200 |
| Feb 17, 2026 | 1,348.00 | 1,349.00 | 1,304.00 | 1,323.00 | 1,308.57 | -3.78% | 98,000 |
| Feb 16, 2026 | 1,300.00 | 1,375.00 | 1,268.00 | 1,375.00 | 1,360.00 | 11.79% | 309,200 |
| Feb 13, 2026 | 1,267.00 | 1,269.00 | 1,225.00 | 1,230.00 | 1,216.58 | -2.69% | 165,500 |
| Feb 12, 2026 | 1,275.00 | 1,275.00 | 1,220.00 | 1,264.00 | 1,250.21 | 0.72% | 306,600 |
| Feb 10, 2026 | 1,169.00 | 1,275.00 | 1,140.00 | 1,255.00 | 1,241.31 | 7.26% | 346,500 |
| Feb 9, 2026 | 1,215.00 | 1,227.00 | 1,156.00 | 1,170.00 | 1,157.24 | 2.45% | 200,100 |
| Feb 6, 2026 | 1,090.00 | 1,142.00 | 1,089.00 | 1,142.00 | 1,129.54 | 4.39% | 111,200 |
| Feb 5, 2026 | 1,095.00 | 1,111.00 | 1,078.00 | 1,094.00 | 1,082.07 | 0.92% | 93,600 |
| Feb 4, 2026 | 1,074.00 | 1,091.00 | 1,061.00 | 1,084.00 | 1,072.17 | 0.93% | 43,900 |
| Feb 3, 2026 | 1,097.00 | 1,097.00 | 1,063.00 | 1,074.00 | 1,062.28 | -0.74% | 46,000 |
| Feb 2, 2026 | 1,065.00 | 1,110.00 | 1,065.00 | 1,082.00 | 1,070.20 | 1.69% | 100,400 |