HEROZ, Inc. (TYO:4382)
Japan · Delayed Price · Currency is JPY 1,055.00
-13.00 (-1.22%)
Aug 8, 2025, 3:30 PM JST
HEROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,073.00 | 1,073.00 | 1,052.00 | 1,054.00 | - | -1.31% | 16,100 |
| Aug 7, 2025 | 1,045.00 | 1,070.00 | 1,044.00 | 1,068.00 | 1,068.00 | 2.30% | 33,900 |
| Aug 6, 2025 | 1,043.00 | 1,056.00 | 1,042.00 | 1,044.00 | 1,044.00 | -0.29% | 26,600 |
| Aug 5, 2025 | 1,055.00 | 1,070.00 | 1,045.00 | 1,047.00 | 1,047.00 | -0.76% | 43,900 |
| Aug 4, 2025 | 1,054.00 | 1,070.00 | 1,043.00 | 1,055.00 | 1,055.00 | -3.48% | 67,000 |
| Aug 1, 2025 | 1,086.00 | 1,093.00 | 1,072.00 | 1,093.00 | 1,093.00 | 0.55% | 47,400 |
| Jul 31, 2025 | 1,061.00 | 1,088.00 | 1,056.00 | 1,087.00 | 1,087.00 | 2.16% | 49,500 |
| Jul 30, 2025 | 1,059.00 | 1,071.00 | 1,052.00 | 1,064.00 | 1,064.00 | 0.47% | 43,800 |
| Jul 29, 2025 | 1,069.00 | 1,070.00 | 1,045.00 | 1,059.00 | 1,059.00 | -0.19% | 63,400 |
| Jul 28, 2025 | 1,041.00 | 1,066.00 | 1,035.00 | 1,061.00 | 1,061.00 | 2.51% | 64,200 |
| Jul 25, 2025 | 1,019.00 | 1,038.00 | 1,007.00 | 1,035.00 | 1,035.00 | 2.37% | 62,800 |
| Jul 24, 2025 | 1,032.00 | 1,032.00 | 1,008.00 | 1,011.00 | 1,011.00 | -0.88% | 51,900 |
| Jul 23, 2025 | 1,015.00 | 1,023.00 | 993.00 | 1,020.00 | 1,020.00 | 0.89% | 62,000 |
| Jul 22, 2025 | 1,011.00 | 1,034.00 | 1,006.00 | 1,011.00 | 1,011.00 | 1.51% | 71,800 |
| Jul 18, 2025 | 1,024.00 | 1,029.00 | 992.00 | 996.00 | 996.00 | -2.54% | 63,200 |
| Jul 17, 2025 | 1,006.00 | 1,025.00 | 1,005.00 | 1,022.00 | 1,022.00 | 0.89% | 26,200 |
| Jul 16, 2025 | 1,007.00 | 1,023.00 | 999.00 | 1,013.00 | 1,013.00 | 0.90% | 48,100 |
| Jul 15, 2025 | 1,020.00 | 1,022.00 | 1,002.00 | 1,004.00 | 1,004.00 | -1.86% | 55,500 |
| Jul 14, 2025 | 1,043.00 | 1,054.00 | 1,023.00 | 1,023.00 | 1,023.00 | -2.01% | 56,700 |
| Jul 11, 2025 | 1,045.00 | 1,050.00 | 1,036.00 | 1,044.00 | 1,044.00 | 0.38% | 47,200 |
| Jul 10, 2025 | 1,051.00 | 1,051.00 | 1,031.00 | 1,040.00 | 1,040.00 | -0.57% | 66,500 |
| Jul 9, 2025 | 1,078.00 | 1,085.00 | 1,043.00 | 1,046.00 | 1,046.00 | -1.41% | 60,200 |
| Jul 8, 2025 | 1,082.00 | 1,127.00 | 1,050.00 | 1,061.00 | 1,061.00 | -1.94% | 160,000 |
| Jul 7, 2025 | 1,072.00 | 1,084.00 | 1,061.00 | 1,082.00 | 1,082.00 | 0.93% | 51,500 |
| Jul 4, 2025 | 1,093.00 | 1,105.00 | 1,072.00 | 1,072.00 | 1,072.00 | -1.56% | 44,100 |
| Jul 3, 2025 | 1,114.00 | 1,116.00 | 1,089.00 | 1,089.00 | 1,089.00 | -1.98% | 49,000 |
| Jul 2, 2025 | 1,140.00 | 1,149.00 | 1,111.00 | 1,111.00 | 1,111.00 | -3.56% | 90,200 |
| Jul 1, 2025 | 1,186.00 | 1,187.00 | 1,144.00 | 1,152.00 | 1,152.00 | -2.87% | 55,800 |
| Jun 30, 2025 | 1,160.00 | 1,208.00 | 1,160.00 | 1,186.00 | 1,186.00 | 3.22% | 123,600 |
| Jun 27, 2025 | 1,196.00 | 1,208.00 | 1,141.00 | 1,149.00 | 1,149.00 | -2.87% | 121,300 |
| Jun 26, 2025 | 1,232.00 | 1,244.00 | 1,183.00 | 1,183.00 | 1,183.00 | -5.06% | 85,500 |
| Jun 25, 2025 | 1,250.00 | 1,264.00 | 1,231.00 | 1,246.00 | 1,246.00 | -0.08% | 59,000 |
| Jun 24, 2025 | 1,226.00 | 1,265.00 | 1,220.00 | 1,247.00 | 1,247.00 | 1.71% | 96,200 |
| Jun 23, 2025 | 1,232.00 | 1,285.00 | 1,226.00 | 1,226.00 | 1,226.00 | -2.70% | 111,900 |
| Jun 20, 2025 | 1,259.00 | 1,264.00 | 1,228.00 | 1,260.00 | 1,260.00 | -1.25% | 143,000 |
| Jun 19, 2025 | 1,301.00 | 1,324.00 | 1,255.00 | 1,276.00 | 1,276.00 | -0.47% | 166,700 |
| Jun 18, 2025 | 1,300.00 | 1,318.00 | 1,276.00 | 1,282.00 | 1,282.00 | -2.88% | 120,600 |
| Jun 17, 2025 | 1,245.00 | 1,333.00 | 1,215.00 | 1,320.00 | 1,320.00 | 3.77% | 239,900 |
| Jun 16, 2025 | 1,285.00 | 1,286.00 | 1,188.00 | 1,272.00 | 1,272.00 | 6.44% | 577,300 |
| Jun 13, 2025 | 1,200.00 | 1,244.00 | 1,183.00 | 1,195.00 | 1,195.00 | 0.59% | 147,900 |
| Jun 12, 2025 | 1,123.00 | 1,223.00 | 1,115.00 | 1,188.00 | 1,188.00 | 5.41% | 123,800 |
| Jun 11, 2025 | 1,111.00 | 1,144.00 | 1,109.00 | 1,127.00 | 1,127.00 | 2.18% | 74,500 |
| Jun 10, 2025 | 1,092.00 | 1,115.00 | 1,084.00 | 1,103.00 | 1,103.00 | 0.73% | 31,800 |
| Jun 9, 2025 | 1,063.00 | 1,100.00 | 1,063.00 | 1,095.00 | 1,095.00 | 3.69% | 37,000 |
| Jun 6, 2025 | 1,075.00 | 1,090.00 | 1,027.00 | 1,056.00 | 1,056.00 | -1.77% | 74,000 |
| Jun 5, 2025 | 1,061.00 | 1,122.00 | 1,061.00 | 1,075.00 | 1,075.00 | 1.70% | 94,000 |
| Jun 4, 2025 | 1,061.00 | 1,075.00 | 1,054.00 | 1,057.00 | 1,057.00 | -0.38% | 26,000 |
| Jun 3, 2025 | 1,070.00 | 1,088.00 | 1,059.00 | 1,061.00 | 1,061.00 | -0.93% | 38,600 |
| Jun 2, 2025 | 1,060.00 | 1,088.00 | 1,053.00 | 1,071.00 | 1,071.00 | 1.13% | 58,800 |
| May 30, 2025 | 991.00 | 1,064.00 | 990.00 | 1,059.00 | 1,059.00 | 1.53% | 85,400 |