HEROZ, Inc. (TYO:4382)
Japan · Delayed Price · Currency is JPY 783.00
+50.00 (6.82%)
Nov 9, 2026, 11:30 AM JST
HEROZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 774.00 | 795.00 | 761.00 | 783.00 | 783.00 | 6.82% | 388,500 |
| Nov 6, 2026 | 743.00 | 753.00 | 723.00 | 733.00 | 733.00 | -8.72% | 871,800 |
| Nov 5, 2026 | 863.00 | 880.00 | 797.00 | 803.00 | 803.00 | -6.19% | 868,600 |
| Nov 4, 2026 | 897.00 | 902.00 | 833.00 | 856.00 | 856.00 | -5.52% | 745,800 |
| Nov 2, 2026 | 970.00 | 973.00 | 893.00 | 906.00 | 906.00 | -6.79% | 805,900 |
| Oct 30, 2026 | 1,000.00 | 1,029.00 | 953.00 | 972.00 | 972.00 | -7.43% | 1,015,700 |
| Oct 29, 2026 | 1,119.00 | 1,139.00 | 1,019.00 | 1,050.00 | 1,050.00 | -8.38% | 1,429,400 |
| Oct 28, 2026 | 1,265.00 | 1,310.00 | 1,102.00 | 1,146.00 | 1,146.00 | -16.04% | 2,136,300 |
| Oct 27, 2026 | 1,350.00 | 1,478.00 | 1,247.00 | 1,365.00 | 1,365.00 | 2.09% | 4,724,300 |
| Oct 26, 2026 | 1,431.00 | 1,447.00 | 1,252.00 | 1,337.00 | 1,337.00 | -2.12% | 3,366,100 |
| Oct 23, 2026 | 1,462.00 | 1,575.00 | 1,256.00 | 1,366.00 | 1,366.00 | -16.71% | 4,919,600 |
| Oct 22, 2026 | 1,831.00 | 1,881.00 | 1,603.00 | 1,640.00 | 1,640.00 | 0.55% | 10,672,200 |
| Oct 21, 2026 | 1,501.00 | 1,685.00 | 1,413.00 | 1,631.00 | 1,631.00 | 17.76% | 10,488,600 |
| Oct 20, 2026 | 1,380.00 | 1,640.00 | 1,315.00 | 1,385.00 | 1,385.00 | -5.78% | 6,732,300 |
| Oct 19, 2026 | 1,750.00 | 1,877.00 | 1,415.00 | 1,470.00 | 1,470.00 | -16.19% | 6,893,200 |
| Oct 16, 2026 | 1,447.00 | 1,754.00 | 1,396.00 | 1,754.00 | 1,754.00 | 20.63% | 5,478,400 |
| Oct 15, 2026 | 1,370.00 | 1,569.00 | 1,342.00 | 1,454.00 | 1,454.00 | 3.86% | 4,731,100 |
| Oct 14, 2026 | 1,308.00 | 1,603.00 | 1,282.00 | 1,400.00 | 1,400.00 | 0.14% | 5,678,800 |
| Oct 13, 2026 | 1,130.00 | 1,398.00 | 1,130.00 | 1,398.00 | 1,398.00 | 27.09% | 4,283,000 |
| Oct 9, 2026 | 990.00 | 1,100.00 | 975.00 | 1,100.00 | 1,100.00 | 4.76% | 1,244,300 |
| Oct 8, 2026 | 1,036.00 | 1,126.00 | 1,015.00 | 1,050.00 | 1,050.00 | 7.58% | 2,957,900 |
| Oct 7, 2026 | 1,037.00 | 1,118.00 | 946.00 | 976.00 | 976.00 | -3.08% | 1,983,200 |
| Oct 6, 2026 | 930.00 | 1,043.00 | 925.00 | 1,007.00 | 1,007.00 | 12.77% | 2,370,500 |
| Oct 5, 2026 | 866.00 | 926.00 | 853.00 | 893.00 | 893.00 | 4.57% | 440,900 |
| Oct 2, 2026 | 853.00 | 879.00 | 846.00 | 854.00 | 854.00 | -0.23% | 211,900 |
| Oct 1, 2026 | 856.00 | 861.00 | 845.00 | 856.00 | 856.00 | -0.23% | 84,800 |
| Sep 30, 2026 | 841.00 | 868.00 | 835.00 | 858.00 | 858.00 | 2.14% | 151,800 |
| Sep 29, 2026 | 850.00 | 861.00 | 835.00 | 840.00 | 840.00 | -1.87% | 179,000 |
| Sep 28, 2026 | 875.00 | 877.00 | 850.00 | 856.00 | 856.00 | - | 200,300 |
| Sep 25, 2026 | 856.00 | 880.00 | 852.00 | 856.00 | 856.00 | 2.15% | 172,800 |
| Sep 24, 2026 | 850.00 | 860.00 | 832.00 | 838.00 | 838.00 | -0.59% | 152,100 |
| Sep 18, 2026 | 823.00 | 843.00 | 813.00 | 843.00 | 843.00 | 2.43% | 74,300 |
| Sep 17, 2026 | 825.00 | 841.00 | 820.00 | 823.00 | 823.00 | -0.12% | 67,500 |
| Sep 16, 2026 | 824.00 | 836.00 | 812.00 | 824.00 | 824.00 | -1.44% | 155,700 |
| Sep 15, 2026 | 831.00 | 867.00 | 821.00 | 836.00 | 836.00 | -0.71% | 307,000 |
| Sep 14, 2026 | 787.00 | 860.00 | 778.00 | 842.00 | 842.00 | 11.23% | 729,700 |
| Sep 11, 2026 | 757.00 | 776.00 | 750.00 | 757.00 | 757.00 | -0.92% | 125,300 |
| Sep 10, 2026 | 760.00 | 778.00 | 760.00 | 764.00 | 764.00 | -0.39% | 44,800 |
| Sep 9, 2026 | 765.00 | 784.00 | 764.00 | 767.00 | 767.00 | 0.39% | 71,600 |
| Sep 8, 2026 | 752.00 | 788.00 | 750.00 | 764.00 | 764.00 | 1.73% | 132,800 |
| Sep 7, 2026 | 768.00 | 773.00 | 750.00 | 751.00 | 751.00 | -2.21% | 44,100 |
| Sep 4, 2026 | 752.00 | 772.00 | 752.00 | 768.00 | 768.00 | 2.26% | 70,200 |
| Sep 3, 2026 | 751.00 | 757.00 | 749.00 | 751.00 | 751.00 | -0.53% | 27,400 |
| Sep 2, 2026 | 762.00 | 763.00 | 750.00 | 755.00 | 755.00 | -2.20% | 48,800 |
| Sep 1, 2026 | 795.00 | 795.00 | 766.00 | 772.00 | 772.00 | -2.89% | 56,000 |
| Aug 31, 2026 | 770.00 | 798.00 | 765.00 | 795.00 | 795.00 | 3.52% | 99,600 |
| Aug 28, 2026 | 752.00 | 778.00 | 752.00 | 768.00 | 768.00 | 1.32% | 46,100 |
| Aug 27, 2026 | 753.00 | 764.00 | 753.00 | 758.00 | 758.00 | 0.53% | 14,700 |
| Aug 26, 2026 | 751.00 | 762.00 | 751.00 | 754.00 | 754.00 | 0.40% | 23,700 |
| Aug 25, 2026 | 761.00 | 761.00 | 750.00 | 751.00 | 751.00 | -1.96% | 18,500 |