HEROZ, Inc. (TYO:4382)
Japan · Delayed Price · Currency is JPY 809.00
-1.00 (-0.12%)
May 7, 2026, 3:30 PM JST
HEROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 873.00 | 873.00 | 856.00 | 856.00 | 856.00 | -1.95% | 34,200 |
| Mar 11, 2026 | 863.00 | 885.00 | 863.00 | 873.00 | 873.00 | 1.28% | 65,100 |
| Mar 10, 2026 | 860.00 | 864.00 | 845.00 | 862.00 | 862.00 | 2.62% | 82,300 |
| Mar 9, 2026 | 816.00 | 850.00 | 814.00 | 840.00 | 840.00 | -1.52% | 52,800 |
| Mar 6, 2026 | 823.00 | 853.00 | 823.00 | 853.00 | 853.00 | 3.14% | 67,400 |
| Mar 5, 2026 | 812.00 | 839.00 | 812.00 | 827.00 | 827.00 | 4.55% | 50,800 |
| Mar 4, 2026 | 802.00 | 834.00 | 787.00 | 791.00 | 791.00 | -3.18% | 134,600 |
| Mar 3, 2026 | 840.00 | 854.00 | 817.00 | 817.00 | 817.00 | -3.08% | 86,300 |
| Mar 2, 2026 | 850.00 | 865.00 | 840.00 | 843.00 | 843.00 | -0.82% | 102,000 |
| Feb 27, 2026 | 844.00 | 858.00 | 837.00 | 850.00 | 850.00 | 2.16% | 106,800 |
| Feb 26, 2026 | 793.00 | 834.00 | 793.00 | 832.00 | 832.00 | 4.52% | 85,800 |
| Feb 25, 2026 | 767.00 | 805.00 | 767.00 | 796.00 | 796.00 | 4.60% | 64,600 |
| Feb 24, 2026 | 785.00 | 787.00 | 761.00 | 761.00 | 761.00 | -3.06% | 68,400 |
| Feb 20, 2026 | 796.00 | 796.00 | 782.00 | 785.00 | 785.00 | -1.88% | 61,300 |
| Feb 19, 2026 | 805.00 | 807.00 | 796.00 | 800.00 | 800.00 | -0.62% | 61,200 |