Hosoya Pyro-Engineering Co., Ltd. (TYO:4274)
Japan · Delayed Price · Currency is JPY 1,015.00
-5.00 (-0.49%)
Jun 16, 2026, 10:52 AM JST
Hosoya Pyro-Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,051.00 | 1,051.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.10% | 29,500 |
| Jun 12, 2026 | 1,025.00 | 1,048.00 | 1,006.00 | 1,021.00 | 1,021.00 | -0.10% | 26,900 |
| Jun 11, 2026 | 1,026.00 | 1,035.00 | 1,004.00 | 1,022.00 | 1,022.00 | -2.29% | 38,800 |
| Jun 10, 2026 | 1,045.00 | 1,058.00 | 1,028.00 | 1,046.00 | 1,046.00 | -0.38% | 23,500 |
| Jun 9, 2026 | 1,059.00 | 1,075.00 | 1,042.00 | 1,050.00 | 1,050.00 | -0.85% | 32,100 |
| Jun 8, 2026 | 1,085.00 | 1,089.00 | 1,055.00 | 1,059.00 | 1,059.00 | -5.02% | 79,900 |
| Jun 5, 2026 | 1,080.00 | 1,121.00 | 1,080.00 | 1,115.00 | 1,115.00 | 3.24% | 26,400 |
| Jun 4, 2026 | 1,102.00 | 1,103.00 | 1,070.00 | 1,080.00 | 1,080.00 | -2.09% | 33,400 |
| Jun 3, 2026 | 1,126.00 | 1,132.00 | 1,102.00 | 1,103.00 | 1,103.00 | -2.04% | 18,300 |
| Jun 2, 2026 | 1,127.00 | 1,131.00 | 1,100.00 | 1,126.00 | 1,126.00 | -0.09% | 25,800 |
| Jun 1, 2026 | 1,170.00 | 1,170.00 | 1,124.00 | 1,127.00 | 1,127.00 | -3.43% | 36,800 |
| May 29, 2026 | 1,188.00 | 1,189.00 | 1,145.00 | 1,167.00 | 1,167.00 | - | 45,800 |
| May 28, 2026 | 1,140.00 | 1,168.00 | 1,130.00 | 1,167.00 | 1,167.00 | 3.73% | 32,700 |
| May 27, 2026 | 1,152.00 | 1,167.00 | 1,123.00 | 1,125.00 | 1,125.00 | -2.51% | 23,900 |
| May 26, 2026 | 1,157.00 | 1,187.00 | 1,136.00 | 1,154.00 | 1,154.00 | -0.26% | 25,600 |
| May 25, 2026 | 1,174.00 | 1,180.00 | 1,145.00 | 1,157.00 | 1,157.00 | 0.17% | 31,100 |
| May 22, 2026 | 1,126.00 | 1,157.00 | 1,112.00 | 1,155.00 | 1,155.00 | 3.96% | 37,800 |
| May 21, 2026 | 1,105.00 | 1,119.00 | 1,086.00 | 1,111.00 | 1,111.00 | - | 37,900 |
| May 20, 2026 | 1,122.00 | 1,122.00 | 1,095.00 | 1,111.00 | 1,111.00 | -0.98% | 23,600 |
| May 19, 2026 | 1,122.00 | 1,149.00 | 1,115.00 | 1,122.00 | 1,122.00 | 0.18% | 23,900 |
| May 18, 2026 | 1,130.00 | 1,134.00 | 1,100.00 | 1,120.00 | 1,120.00 | -1.41% | 28,700 |
| May 15, 2026 | 1,114.00 | 1,150.00 | 1,113.00 | 1,136.00 | 1,136.00 | 1.97% | 26,300 |
| May 14, 2026 | 1,136.00 | 1,149.00 | 1,111.00 | 1,114.00 | 1,114.00 | -4.05% | 66,900 |
| May 13, 2026 | 1,163.00 | 1,178.00 | 1,150.00 | 1,161.00 | 1,161.00 | -0.17% | 36,000 |
| May 12, 2026 | 1,204.00 | 1,204.00 | 1,163.00 | 1,163.00 | 1,163.00 | -3.49% | 48,300 |
| May 11, 2026 | 1,201.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,205.00 | - | 19,700 |
| May 8, 2026 | 1,213.00 | 1,216.00 | 1,180.00 | 1,205.00 | 1,205.00 | -1.79% | 37,800 |
| May 7, 2026 | 1,250.00 | 1,257.00 | 1,226.00 | 1,227.00 | 1,227.00 | -1.21% | 33,500 |
| May 1, 2026 | 1,240.00 | 1,246.00 | 1,213.00 | 1,242.00 | 1,242.00 | 0.16% | 21,300 |
| Apr 30, 2026 | 1,283.00 | 1,283.00 | 1,233.00 | 1,240.00 | 1,240.00 | -5.27% | 45,900 |
| Apr 28, 2026 | 1,320.00 | 1,320.00 | 1,293.00 | 1,309.00 | 1,309.00 | -1.13% | 34,100 |
| Apr 27, 2026 | 1,317.00 | 1,325.00 | 1,268.00 | 1,324.00 | 1,324.00 | 2.87% | 88,900 |
| Apr 24, 2026 | 1,271.00 | 1,307.00 | 1,266.00 | 1,287.00 | 1,287.00 | 0.47% | 49,400 |
| Apr 23, 2026 | 1,335.00 | 1,335.00 | 1,262.00 | 1,281.00 | 1,281.00 | -1.99% | 126,100 |
| Apr 22, 2026 | 1,348.00 | 1,350.00 | 1,277.00 | 1,307.00 | 1,307.00 | -0.83% | 134,500 |
| Apr 21, 2026 | 1,259.00 | 1,347.00 | 1,237.00 | 1,318.00 | 1,318.00 | 4.77% | 172,500 |
| Apr 20, 2026 | 1,245.00 | 1,271.00 | 1,245.00 | 1,258.00 | 1,258.00 | 0.64% | 37,100 |
| Apr 17, 2026 | 1,273.00 | 1,275.00 | 1,242.00 | 1,250.00 | 1,250.00 | -2.72% | 37,400 |
| Apr 16, 2026 | 1,323.00 | 1,323.00 | 1,279.00 | 1,285.00 | 1,285.00 | -1.31% | 52,700 |
| 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 |