HEROZ, Inc. (TYO:4382)
Japan · Delayed Price · Currency is JPY 767.00
+16.00 (2.13%)
Sep 8, 2026, 10:52 AM JST
HEROZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 770.00 | 780.00 | 764.00 | 766.00 | 766.00 | - | 43,600 |
| Aug 21, 2026 | 755.00 | 767.00 | 747.00 | 766.00 | 766.00 | 1.46% | 30,500 |
| Aug 20, 2026 | 741.00 | 755.00 | 741.00 | 755.00 | 755.00 | 2.17% | 24,400 |
| Aug 19, 2026 | 743.00 | 746.00 | 730.00 | 739.00 | 739.00 | -1.34% | 42,300 |
| Aug 18, 2026 | 758.00 | 759.00 | 747.00 | 749.00 | 749.00 | -1.96% | 52,100 |
| Aug 17, 2026 | 768.00 | 771.00 | 758.00 | 764.00 | 764.00 | -0.52% | 47,500 |
| Aug 14, 2026 | 750.00 | 771.00 | 746.00 | 768.00 | 768.00 | 2.40% | 65,000 |
| Aug 13, 2026 | 745.00 | 758.00 | 735.00 | 750.00 | 750.00 | -0.53% | 51,200 |
| Aug 12, 2026 | 735.00 | 775.00 | 730.00 | 754.00 | 754.00 | 2.59% | 142,500 |
| Aug 10, 2026 | 722.00 | 737.00 | 721.00 | 735.00 | 735.00 | 2.08% | 41,200 |
| Aug 7, 2026 | 724.00 | 725.00 | 716.00 | 720.00 | 720.00 | -0.55% | 19,300 |
| Aug 6, 2026 | 713.00 | 727.00 | 712.00 | 724.00 | 724.00 | 1.54% | 36,200 |
| 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 |