HEROZ, Inc. (TYO:4382)
Japan · Delayed Price · Currency is JPY 722.00
+9.00 (1.26%)
Aug 6, 2026, 11:21 AM JST
HEROZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 706.00 | 716.00 | 706.00 | 713.00 | 713.00 | 1.13% | 37,800 |
| Aug 4, 2026 | 701.00 | 712.00 | 700.00 | 705.00 | 705.00 | - | 28,400 |
| Aug 3, 2026 | 701.00 | 708.00 | 691.00 | 705.00 | 705.00 | 0.57% | 48,800 |
| Jul 31, 2026 | 705.00 | 711.00 | 699.00 | 701.00 | 701.00 | 0.14% | 35,400 |
| Jul 30, 2026 | 696.00 | 703.00 | 693.00 | 700.00 | 700.00 | 0.72% | 36,600 |
| Jul 29, 2026 | 697.00 | 704.00 | 693.00 | 695.00 | 695.00 | -0.29% | 36,800 |
| Jul 28, 2026 | 703.00 | 705.00 | 693.00 | 697.00 | 697.00 | -1.55% | 65,900 |
| Jul 27, 2026 | 699.00 | 711.00 | 699.00 | 708.00 | 708.00 | 1.72% | 32,000 |
| Jul 24, 2026 | 701.00 | 708.00 | 696.00 | 696.00 | 696.00 | -1.00% | 47,900 |
| Jul 23, 2026 | 706.00 | 708.00 | 700.00 | 703.00 | 703.00 | 0.14% | 25,600 |
| Jul 22, 2026 | 704.00 | 712.00 | 701.00 | 702.00 | 702.00 | -0.28% | 29,100 |
| Jul 21, 2026 | 705.00 | 714.00 | 701.00 | 704.00 | 704.00 | -0.14% | 21,600 |
| Jul 17, 2026 | 726.00 | 730.00 | 698.00 | 705.00 | 705.00 | -2.62% | 68,700 |
| Jul 16, 2026 | 722.00 | 727.00 | 717.00 | 724.00 | 724.00 | - | 44,700 |
| Jul 15, 2026 | 714.00 | 731.00 | 705.00 | 724.00 | 724.00 | 2.40% | 69,000 |
| Jul 14, 2026 | 695.00 | 712.00 | 694.00 | 707.00 | 707.00 | 2.17% | 69,800 |
| Jul 13, 2026 | 702.00 | 710.00 | 690.00 | 692.00 | 692.00 | - | 67,800 |
| Jul 10, 2026 | 695.00 | 707.00 | 691.00 | 692.00 | 692.00 | -0.14% | 94,800 |
| Jul 9, 2026 | 720.00 | 720.00 | 691.00 | 693.00 | 693.00 | -3.08% | 169,300 |
| Jul 8, 2026 | 719.00 | 720.00 | 715.00 | 715.00 | 715.00 | -0.56% | 35,900 |
| Jul 7, 2026 | 724.00 | 729.00 | 717.00 | 719.00 | 719.00 | -0.28% | 37,200 |
| Jul 6, 2026 | 724.00 | 724.00 | 715.00 | 721.00 | 721.00 | 0.56% | 47,700 |
| Jul 3, 2026 | 713.00 | 728.00 | 713.00 | 717.00 | 717.00 | 0.56% | 33,500 |
| Jul 2, 2026 | 718.00 | 725.00 | 709.00 | 713.00 | 713.00 | -0.70% | 49,400 |
| Jul 1, 2026 | 720.00 | 732.00 | 714.00 | 718.00 | 718.00 | - | 57,900 |
| Jun 30, 2026 | 742.00 | 750.00 | 718.00 | 718.00 | 718.00 | -4.77% | 119,000 |
| Jun 29, 2026 | 720.00 | 766.00 | 720.00 | 754.00 | 754.00 | 5.75% | 65,200 |
| Jun 26, 2026 | 720.00 | 730.00 | 710.00 | 713.00 | 713.00 | -0.56% | 17,200 |
| Jun 25, 2026 | 715.00 | 731.00 | 715.00 | 717.00 | 717.00 | 0.99% | 14,400 |
| Jun 24, 2026 | 712.00 | 718.00 | 710.00 | 710.00 | 710.00 | -0.42% | 17,600 |
| Jun 23, 2026 | 730.00 | 733.00 | 707.00 | 713.00 | 713.00 | -2.46% | 44,300 |
| Jun 22, 2026 | 730.00 | 762.00 | 728.00 | 731.00 | 731.00 | 0.41% | 36,800 |
| Jun 19, 2026 | 770.00 | 770.00 | 723.00 | 728.00 | 728.00 | -5.58% | 102,600 |
| Jun 18, 2026 | 795.00 | 795.00 | 770.00 | 771.00 | 771.00 | -2.03% | 16,800 |
| Jun 17, 2026 | 792.00 | 800.00 | 781.00 | 787.00 | 787.00 | -0.63% | 27,300 |
| Jun 16, 2026 | 788.00 | 805.00 | 762.00 | 792.00 | 792.00 | 0.51% | 52,800 |
| Jun 15, 2026 | 849.00 | 850.00 | 788.00 | 788.00 | 788.00 | -1.87% | 128,800 |
| Jun 12, 2026 | 782.00 | 815.00 | 771.00 | 803.00 | 803.00 | 5.52% | 105,200 |
| Jun 11, 2026 | 751.00 | 778.00 | 751.00 | 761.00 | 761.00 | -0.26% | 40,200 |
| Jun 10, 2026 | 810.00 | 815.00 | 752.00 | 763.00 | 763.00 | -5.45% | 106,200 |
| Jun 9, 2026 | 782.00 | 857.00 | 771.00 | 807.00 | 807.00 | 14.14% | 662,200 |
| Jun 8, 2026 | 698.00 | 715.00 | 694.00 | 707.00 | 707.00 | -1.81% | 31,100 |
| Jun 5, 2026 | 696.00 | 720.00 | 696.00 | 720.00 | 720.00 | 3.15% | 18,700 |
| Jun 4, 2026 | 698.00 | 699.00 | 693.00 | 698.00 | 698.00 | -0.29% | 51,700 |
| Jun 3, 2026 | 701.00 | 704.00 | 699.00 | 700.00 | 700.00 | -0.14% | 36,500 |
| Jun 2, 2026 | 703.00 | 710.00 | 701.00 | 701.00 | 701.00 | -0.71% | 26,200 |
| Jun 1, 2026 | 715.00 | 732.00 | 700.00 | 706.00 | 706.00 | -1.26% | 78,700 |
| May 29, 2026 | 720.00 | 727.00 | 713.00 | 715.00 | 715.00 | -0.42% | 62,300 |
| 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 |