Skip to main content
logo
Smaregi, Inc. (TYO:4431)
Japan flag Japan · Delayed Price · Currency is JPY
3,525.00
-55.00 (-1.54%)
Aug 13, 2025, 3:30 PM JST

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20253,580.003,590.003,510.003,535.00--1.26%32,500
Aug 12, 20253,570.003,585.003,515.003,580.003,580.000.56%29,700
Aug 8, 20253,580.003,585.003,520.003,560.003,560.000.14%31,300
Aug 7, 20253,460.003,595.003,460.003,555.003,555.003.19%60,000
Aug 6, 20253,625.003,625.003,430.003,445.003,445.00-4.97%89,400
Aug 5, 20253,550.003,630.003,520.003,625.003,625.002.69%54,600
Aug 4, 20253,400.003,555.003,365.003,530.003,530.003.67%91,000
Aug 1, 20253,400.003,410.003,345.003,405.003,405.001.49%29,300
Jul 31, 20253,315.003,370.003,285.003,355.003,355.001.21%24,600
Jul 30, 20253,270.003,330.003,230.003,315.003,315.000.61%34,200
Jul 29, 20253,310.003,315.003,260.003,295.003,295.00-1.64%29,800
Jul 28, 20253,410.003,410.003,320.003,350.003,350.00-1.62%31,900
Jul 25, 20253,395.003,405.003,360.003,405.003,405.000.29%44,100
Jul 24, 20253,415.003,440.003,355.003,395.003,395.000.59%40,800
Jul 23, 20253,365.003,380.003,310.003,375.003,375.00-0.15%61,800
Jul 22, 20253,435.003,470.003,370.003,380.003,380.00-1.31%50,900
Jul 18, 20253,435.003,455.003,390.003,425.003,425.00-1.15%70,300
Jul 17, 20253,440.003,510.003,440.003,465.003,465.001.17%80,500
Jul 16, 20253,425.003,450.003,330.003,425.003,425.001.18%76,600
Jul 15, 20253,315.003,410.003,315.003,385.003,385.003.20%143,600
Jul 14, 20253,245.003,315.003,225.003,280.003,280.001.86%75,100
Jul 11, 20253,170.003,265.003,160.003,220.003,220.001.58%88,200
Jul 10, 20253,185.003,195.003,110.003,170.003,170.001.60%69,800
Jul 9, 20253,065.003,135.003,055.003,120.003,120.002.63%72,600
Jul 8, 20253,035.003,085.003,010.003,040.003,040.000.16%38,900
Jul 7, 20252,940.003,065.002,940.003,035.003,035.003.16%70,600
Jul 4, 20252,940.002,977.002,925.002,942.002,942.000.14%59,400
Jul 3, 20252,939.002,978.002,915.002,938.002,938.00-0.51%45,400
Jul 2, 20252,954.002,995.002,940.002,953.002,953.00-1.47%59,600
Jul 1, 20253,040.003,040.002,989.002,997.002,997.00-1.74%62,200
Jun 30, 20253,090.003,120.003,050.003,050.003,050.00-0.65%54,800
Jun 27, 20253,150.003,160.003,025.003,070.003,070.00-2.54%89,300
Jun 26, 20253,100.003,150.003,080.003,150.003,150.001.61%62,900
Jun 25, 20253,190.003,195.003,095.003,100.003,100.00-2.05%39,800
Jun 24, 20253,080.003,170.003,065.003,165.003,165.003.77%45,700
Jun 23, 20253,100.003,100.003,050.003,050.003,050.00-2.71%63,000
Jun 20, 20253,200.003,220.003,095.003,135.003,135.00-1.72%63,400
Jun 19, 20253,220.003,265.003,170.003,190.003,190.00-0.62%49,700
Jun 18, 20253,125.003,260.003,120.003,210.003,210.002.88%95,200
Jun 17, 20253,145.003,175.003,060.003,120.003,120.00-1.58%131,300
Jun 16, 20253,235.003,235.003,085.003,170.003,170.00-1.40%212,200
Jun 13, 20253,495.003,595.003,210.003,215.003,215.00-9.56%363,500
Jun 12, 20253,500.003,565.003,490.003,555.003,555.002.30%171,600
Jun 11, 20253,525.003,535.003,455.003,475.003,475.00-1.00%80,600
Jun 10, 20253,495.003,580.003,475.003,510.003,510.001.45%112,100
Jun 9, 20253,405.003,465.003,365.003,460.003,460.002.98%79,400
Jun 6, 20253,445.003,445.003,350.003,360.003,360.00-3.03%74,600
Jun 5, 20253,390.003,540.003,390.003,465.003,465.003.13%133,100
Jun 4, 20253,370.003,405.003,335.003,360.003,360.00-0.59%44,900
Jun 3, 20253,405.003,425.003,370.003,380.003,380.00-0.29%45,600