Hosoya Pyro-Engineering Co., Ltd. (TYO:4274)
Japan · Delayed Price · Currency is JPY 1,105.00
+12.00 (1.10%)
Aug 27, 2026, 3:10 PM JST
Hosoya Pyro-Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,080.00 | 1,107.00 | 1,080.00 | 1,107.00 | 1,107.00 | 4.14% | 16,900 |
| Aug 19, 2026 | 1,085.00 | 1,085.00 | 1,063.00 | 1,063.00 | 1,063.00 | -2.30% | 17,700 |
| Aug 18, 2026 | 1,094.00 | 1,098.00 | 1,078.00 | 1,088.00 | 1,088.00 | -0.55% | 22,200 |
| Aug 17, 2026 | 1,109.00 | 1,109.00 | 1,092.00 | 1,094.00 | 1,094.00 | -0.91% | 33,800 |
| Aug 14, 2026 | 1,082.00 | 1,105.00 | 1,082.00 | 1,104.00 | 1,104.00 | 2.03% | 22,500 |
| Aug 13, 2026 | 1,087.00 | 1,095.00 | 1,080.00 | 1,082.00 | 1,082.00 | 0.46% | 16,600 |
| Aug 12, 2026 | 1,088.00 | 1,094.00 | 1,072.00 | 1,077.00 | 1,077.00 | 0.65% | 19,200 |
| Aug 10, 2026 | 1,070.00 | 1,089.00 | 1,069.00 | 1,070.00 | 1,070.00 | 0.19% | 22,800 |
| Aug 7, 2026 | 1,085.00 | 1,092.00 | 1,063.00 | 1,068.00 | 1,068.00 | -0.65% | 31,800 |
| Aug 6, 2026 | 1,072.00 | 1,080.00 | 1,058.00 | 1,075.00 | 1,075.00 | 0.37% | 17,000 |
| Aug 5, 2026 | 1,055.00 | 1,075.00 | 1,055.00 | 1,071.00 | 1,071.00 | 1.52% | 15,100 |
| Aug 4, 2026 | 1,044.00 | 1,060.00 | 1,042.00 | 1,055.00 | 1,055.00 | 1.25% | 11,000 |
| Aug 3, 2026 | 1,055.00 | 1,055.00 | 1,033.00 | 1,042.00 | 1,042.00 | -2.07% | 19,100 |
| Jul 31, 2026 | 1,058.00 | 1,073.00 | 1,050.00 | 1,064.00 | 1,064.00 | - | 16,400 |
| Jul 30, 2026 | 1,060.00 | 1,064.00 | 1,047.00 | 1,064.00 | 1,064.00 | 0.85% | 16,600 |
| Jul 29, 2026 | 1,050.00 | 1,055.00 | 1,041.00 | 1,055.00 | 1,055.00 | 0.76% | 18,300 |
| Jul 28, 2026 | 1,070.00 | 1,070.00 | 1,044.00 | 1,047.00 | 1,047.00 | -2.24% | 21,100 |
| Jul 27, 2026 | 1,081.00 | 1,082.00 | 1,065.00 | 1,071.00 | 1,071.00 | -0.65% | 12,800 |
| Jul 24, 2026 | 1,083.00 | 1,083.00 | 1,055.00 | 1,078.00 | 1,078.00 | -0.74% | 18,500 |
| Jul 23, 2026 | 1,085.00 | 1,087.00 | 1,074.00 | 1,086.00 | 1,086.00 | 0.18% | 15,200 |
| Jul 22, 2026 | 1,084.00 | 1,090.00 | 1,070.00 | 1,084.00 | 1,084.00 | 1.98% | 13,800 |
| Jul 21, 2026 | 1,071.00 | 1,075.00 | 1,048.00 | 1,063.00 | 1,063.00 | 0.28% | 17,000 |
| Jul 17, 2026 | 1,080.00 | 1,083.00 | 1,047.00 | 1,060.00 | 1,060.00 | -1.30% | 42,300 |
| Jul 16, 2026 | 1,097.00 | 1,097.00 | 1,072.00 | 1,074.00 | 1,074.00 | -2.10% | 23,300 |
| Jul 15, 2026 | 1,090.00 | 1,097.00 | 1,075.00 | 1,097.00 | 1,097.00 | 0.64% | 16,700 |
| Jul 14, 2026 | 1,091.00 | 1,095.00 | 1,077.00 | 1,090.00 | 1,090.00 | -0.09% | 25,600 |
| Jul 13, 2026 | 1,092.00 | 1,113.00 | 1,083.00 | 1,091.00 | 1,091.00 | 0.09% | 26,100 |
| Jul 10, 2026 | 1,077.00 | 1,105.00 | 1,077.00 | 1,090.00 | 1,090.00 | 1.21% | 11,600 |
| Jul 9, 2026 | 1,070.00 | 1,088.00 | 1,066.00 | 1,077.00 | 1,077.00 | 1.13% | 14,100 |
| Jul 8, 2026 | 1,085.00 | 1,091.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.66% | 16,300 |
| Jul 7, 2026 | 1,122.00 | 1,137.00 | 1,080.00 | 1,083.00 | 1,083.00 | -1.99% | 58,500 |
| Jul 6, 2026 | 1,069.00 | 1,115.00 | 1,069.00 | 1,105.00 | 1,105.00 | 3.46% | 53,900 |
| Jul 3, 2026 | 1,051.00 | 1,081.00 | 1,051.00 | 1,068.00 | 1,068.00 | 1.62% | 13,300 |
| Jul 2, 2026 | 1,051.00 | 1,082.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.85% | 26,500 |
| Jul 1, 2026 | 1,070.00 | 1,086.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.09% | 19,400 |
| Jun 30, 2026 | 1,065.00 | 1,068.00 | 1,050.00 | 1,059.00 | 1,059.00 | -0.09% | 6,500 |
| Jun 29, 2026 | 1,056.00 | 1,069.00 | 1,039.00 | 1,060.00 | 1,060.00 | 3.31% | 19,100 |
| Jun 26, 2026 | 1,059.00 | 1,059.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.77% | 16,400 |
| Jun 25, 2026 | 1,033.00 | 1,040.00 | 1,026.00 | 1,034.00 | 1,034.00 | 0.10% | 10,900 |
| Jun 24, 2026 | 1,021.00 | 1,036.00 | 1,021.00 | 1,033.00 | 1,033.00 | 1.18% | 17,000 |
| Jun 23, 2026 | 1,042.00 | 1,048.00 | 1,021.00 | 1,021.00 | 1,021.00 | -2.02% | 13,100 |
| Jun 22, 2026 | 1,024.00 | 1,059.00 | 1,024.00 | 1,042.00 | 1,042.00 | 1.17% | 16,100 |
| Jun 19, 2026 | 1,049.00 | 1,055.00 | 1,010.00 | 1,030.00 | 1,030.00 | -1.25% | 36,000 |
| Jun 18, 2026 | 1,047.00 | 1,060.00 | 1,037.00 | 1,043.00 | 1,043.00 | -0.29% | 24,900 |
| Jun 17, 2026 | 1,044.00 | 1,071.00 | 1,040.00 | 1,046.00 | 1,046.00 | 0.97% | 24,100 |
| Jun 16, 2026 | 1,020.00 | 1,044.00 | 1,012.00 | 1,036.00 | 1,036.00 | 1.57% | 39,000 |