HEROZ, Inc. (TYO:4382)
Japan · Delayed Price · Currency is JPY 718.00
-31.00 (-4.14%)
May 28, 2026, 3:30 PM JST
HEROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 747.00 | 747.00 | 717.00 | 718.00 | 718.00 | -4.14% | 75,500 |
| May 27, 2026 | 751.00 | 755.00 | 748.00 | 749.00 | 749.00 | -0.40% | 41,500 |
| May 26, 2026 | 755.00 | 755.00 | 752.00 | 752.00 | 752.00 | -0.53% | 26,800 |
| May 25, 2026 | 771.00 | 771.00 | 755.00 | 756.00 | 756.00 | -1.95% | 46,800 |
| May 22, 2026 | 766.00 | 774.00 | 760.00 | 771.00 | 771.00 | 1.18% | 26,300 |
| May 21, 2026 | 765.00 | 766.00 | 760.00 | 762.00 | 762.00 | -0.26% | 23,700 |
| May 20, 2026 | 774.00 | 774.00 | 762.00 | 764.00 | 764.00 | -1.29% | 19,500 |
| May 19, 2026 | 762.00 | 774.00 | 762.00 | 774.00 | 774.00 | 1.71% | 28,300 |
| May 18, 2026 | 762.00 | 768.00 | 760.00 | 761.00 | 761.00 | -0.39% | 35,000 |
| May 15, 2026 | 775.00 | 784.00 | 760.00 | 764.00 | 764.00 | -0.78% | 37,600 |
| May 14, 2026 | 781.00 | 782.00 | 770.00 | 770.00 | 770.00 | -1.53% | 47,900 |
| May 13, 2026 | 786.00 | 790.00 | 782.00 | 782.00 | 782.00 | - | 21,500 |
| May 12, 2026 | 787.00 | 796.00 | 781.00 | 782.00 | 782.00 | -0.13% | 26,300 |
| May 11, 2026 | 804.00 | 805.00 | 783.00 | 783.00 | 783.00 | -2.61% | 79,600 |
| May 8, 2026 | 805.00 | 812.00 | 804.00 | 804.00 | 804.00 | -0.62% | 36,600 |
| May 7, 2026 | 821.00 | 822.00 | 809.00 | 809.00 | 809.00 | -0.12% | 31,500 |
| May 1, 2026 | 812.00 | 820.00 | 804.00 | 810.00 | 810.00 | 0.25% | 22,600 |
| Apr 30, 2026 | 810.00 | 811.00 | 802.00 | 808.00 | 808.00 | -0.98% | 46,300 |
| Apr 28, 2026 | 812.00 | 823.00 | 810.00 | 816.00 | 816.00 | -6.42% | 74,600 |
| Apr 27, 2026 | 831.00 | 872.00 | 831.00 | 872.00 | 872.00 | 3.07% | 61,800 |
| Apr 24, 2026 | 843.00 | 850.00 | 834.00 | 846.00 | 846.00 | -0.47% | 53,300 |
| Apr 23, 2026 | 851.00 | 854.00 | 845.00 | 850.00 | 850.00 | -0.23% | 25,800 |
| Apr 22, 2026 | 860.00 | 860.00 | 851.00 | 852.00 | 852.00 | -0.70% | 12,100 |
| Apr 21, 2026 | 860.00 | 873.00 | 858.00 | 858.00 | 858.00 | -0.12% | 31,000 |
| Apr 20, 2026 | 881.00 | 881.00 | 854.00 | 859.00 | 859.00 | -2.28% | 20,700 |
| Apr 17, 2026 | 900.00 | 916.00 | 879.00 | 879.00 | 879.00 | -1.24% | 36,000 |
| Apr 16, 2026 | 879.00 | 900.00 | 877.00 | 890.00 | 890.00 | 1.95% | 54,700 |
| Apr 15, 2026 | 872.00 | 896.00 | 862.00 | 873.00 | 873.00 | 0.46% | 79,900 |
| Apr 14, 2026 | 869.00 | 873.00 | 860.00 | 869.00 | 869.00 | 1.40% | 25,400 |
| Apr 13, 2026 | 850.00 | 864.00 | 850.00 | 857.00 | 857.00 | 0.82% | 20,800 |
| Apr 10, 2026 | 868.00 | 868.00 | 850.00 | 850.00 | 850.00 | -0.82% | 27,600 |
| Apr 9, 2026 | 881.00 | 881.00 | 857.00 | 857.00 | 857.00 | -3.27% | 26,200 |
| Apr 8, 2026 | 887.00 | 890.00 | 871.00 | 886.00 | 886.00 | 1.61% | 54,700 |
| Apr 7, 2026 | 875.00 | 883.00 | 869.00 | 872.00 | 872.00 | -0.23% | 31,800 |
| Apr 6, 2026 | 865.00 | 874.00 | 855.00 | 874.00 | 874.00 | 2.22% | 32,100 |
| Apr 3, 2026 | 851.00 | 867.00 | 851.00 | 855.00 | 855.00 | 0.47% | 38,500 |
| Apr 2, 2026 | 867.00 | 868.00 | 845.00 | 851.00 | 851.00 | -0.82% | 31,800 |
| Apr 1, 2026 | 853.00 | 859.00 | 845.00 | 858.00 | 858.00 | 2.88% | 23,900 |
| Mar 31, 2026 | 821.00 | 854.00 | 816.00 | 834.00 | 834.00 | 1.21% | 41,100 |
| Mar 30, 2026 | 811.00 | 826.00 | 794.00 | 824.00 | 824.00 | -1.90% | 52,100 |
| Mar 27, 2026 | 802.00 | 840.00 | 802.00 | 840.00 | 840.00 | 3.96% | 47,600 |
| Mar 26, 2026 | 823.00 | 830.00 | 802.00 | 808.00 | 808.00 | -1.94% | 27,800 |
| Mar 25, 2026 | 820.00 | 825.00 | 817.00 | 824.00 | 824.00 | 1.98% | 24,300 |
| Mar 24, 2026 | 801.00 | 814.00 | 794.00 | 808.00 | 808.00 | 3.86% | 44,200 |
| Mar 23, 2026 | 822.00 | 825.00 | 776.00 | 778.00 | 778.00 | -5.35% | 151,000 |
| Mar 19, 2026 | 861.00 | 861.00 | 813.00 | 822.00 | 822.00 | -4.53% | 95,200 |
| Mar 18, 2026 | 863.00 | 869.00 | 840.00 | 861.00 | 861.00 | -0.23% | 71,600 |
| Mar 17, 2026 | 870.00 | 872.00 | 840.00 | 863.00 | 863.00 | -0.23% | 92,700 |
| Mar 16, 2026 | 889.00 | 889.00 | 844.00 | 865.00 | 865.00 | -2.59% | 129,500 |
| Mar 13, 2026 | 866.00 | 898.00 | 866.00 | 888.00 | 888.00 | 3.74% | 140,600 |