Hosoya Pyro-Engineering Co., Ltd. (TYO:4274)
Japan · Delayed Price · Currency is JPY 1,154.00
-3.00 (-0.26%)
May 26, 2026, 3:30 PM JST
Hosoya Pyro-Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.74% | 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 |