Hosoya Pyro-Engineering Co., Ltd. (TYO:4274)
Japan · Delayed Price · Currency is JPY 1,078.00
-8.00 (-0.74%)
Jul 24, 2026, 3:30 PM JST
Hosoya Pyro-Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |