Hennge K.K. (TYO:4475)
Japan · Delayed Price · Currency is JPY 1,793.00
+48.00 (2.75%)
Aug 7, 2025, 3:30 PM JST
Hennge K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,741.00 | 1,812.00 | 1,724.00 | 1,793.00 | 1,793.00 | 2.75% | 1,352,800 |
| Aug 6, 2025 | 1,695.00 | 1,820.00 | 1,685.00 | 1,745.00 | 1,745.00 | 1.75% | 3,114,200 |
| Aug 5, 2025 | 1,670.00 | 1,716.00 | 1,572.00 | 1,715.00 | 1,715.00 | 0.41% | 5,552,600 |
| Aug 4, 2025 | 1,690.00 | 1,729.00 | 1,654.00 | 1,708.00 | 1,708.00 | -0.12% | 1,327,400 |
| Aug 1, 2025 | 1,676.00 | 1,713.00 | 1,672.00 | 1,710.00 | 1,710.00 | 1.73% | 597,700 |
| Jul 31, 2025 | 1,658.00 | 1,705.00 | 1,653.00 | 1,681.00 | 1,681.00 | 0.78% | 576,800 |
| Jul 30, 2025 | 1,635.00 | 1,670.00 | 1,631.00 | 1,668.00 | 1,668.00 | 1.34% | 306,100 |
| Jul 29, 2025 | 1,670.00 | 1,678.00 | 1,631.00 | 1,646.00 | 1,646.00 | -1.91% | 406,000 |
| Jul 28, 2025 | 1,680.00 | 1,698.00 | 1,662.00 | 1,678.00 | 1,678.00 | 0.30% | 383,000 |
| Jul 25, 2025 | 1,675.00 | 1,690.00 | 1,634.00 | 1,673.00 | 1,673.00 | 0.48% | 654,500 |
| Jul 24, 2025 | 1,650.00 | 1,667.00 | 1,622.00 | 1,665.00 | 1,665.00 | 1.77% | 599,600 |
| Jul 23, 2025 | 1,630.00 | 1,666.00 | 1,595.00 | 1,636.00 | 1,636.00 | 0.99% | 736,900 |
| Jul 22, 2025 | 1,635.00 | 1,654.00 | 1,604.00 | 1,620.00 | 1,620.00 | -0.31% | 663,800 |
| Jul 18, 2025 | 1,654.00 | 1,683.00 | 1,604.00 | 1,625.00 | 1,625.00 | 0.18% | 2,091,100 |
| Jul 17, 2025 | 1,581.00 | 1,670.00 | 1,556.00 | 1,622.00 | 1,622.00 | 2.01% | 1,335,300 |
| Jul 16, 2025 | 1,577.00 | 1,604.00 | 1,543.00 | 1,590.00 | 1,590.00 | 1.15% | 858,600 |
| Jul 15, 2025 | 1,610.00 | 1,610.00 | 1,569.00 | 1,572.00 | 1,572.00 | -1.57% | 549,100 |
| Jul 14, 2025 | 1,604.00 | 1,635.00 | 1,595.00 | 1,597.00 | 1,597.00 | 0.31% | 783,600 |
| Jul 11, 2025 | 1,666.00 | 1,674.00 | 1,589.00 | 1,592.00 | 1,592.00 | -5.24% | 1,056,300 |
| Jul 10, 2025 | 1,681.00 | 1,739.00 | 1,652.00 | 1,680.00 | 1,680.00 | -1.35% | 923,600 |
| Jul 9, 2025 | 1,705.00 | 1,727.00 | 1,652.00 | 1,703.00 | 1,703.00 | 0.24% | 771,700 |
| Jul 8, 2025 | 1,669.00 | 1,708.00 | 1,638.00 | 1,699.00 | 1,699.00 | 2.04% | 876,800 |
| Jul 7, 2025 | 1,614.00 | 1,677.00 | 1,610.00 | 1,665.00 | 1,665.00 | 2.90% | 695,700 |
| Jul 4, 2025 | 1,652.00 | 1,666.00 | 1,610.00 | 1,618.00 | 1,618.00 | -0.06% | 552,500 |
| Jul 3, 2025 | 1,674.00 | 1,676.00 | 1,617.00 | 1,619.00 | 1,619.00 | -3.97% | 705,200 |
| Jul 2, 2025 | 1,724.00 | 1,745.00 | 1,681.00 | 1,686.00 | 1,686.00 | -4.42% | 550,100 |
| Jul 1, 2025 | 1,800.00 | 1,815.00 | 1,759.00 | 1,764.00 | 1,764.00 | -2.65% | 606,500 |
| Jun 30, 2025 | 1,890.00 | 1,897.00 | 1,797.00 | 1,812.00 | 1,812.00 | -4.23% | 1,184,700 |
| Jun 27, 2025 | 1,820.00 | 1,949.00 | 1,818.00 | 1,892.00 | 1,892.00 | 4.82% | 1,757,200 |
| Jun 26, 2025 | 1,794.00 | 1,897.00 | 1,792.00 | 1,805.00 | 1,805.00 | 0.61% | 1,260,000 |
| Jun 25, 2025 | 1,798.00 | 1,820.00 | 1,736.00 | 1,794.00 | 1,794.00 | 0.39% | 827,300 |
| Jun 24, 2025 | 1,761.00 | 1,814.00 | 1,744.00 | 1,787.00 | 1,787.00 | 2.64% | 1,067,900 |
| Jun 23, 2025 | 1,626.00 | 1,755.00 | 1,603.00 | 1,741.00 | 1,741.00 | 5.01% | 1,012,000 |
| Jun 20, 2025 | 1,692.00 | 1,695.00 | 1,630.00 | 1,658.00 | 1,658.00 | -1.43% | 710,500 |
| Jun 19, 2025 | 1,589.00 | 1,702.00 | 1,587.00 | 1,682.00 | 1,682.00 | 6.12% | 1,744,400 |
| Jun 18, 2025 | 1,519.00 | 1,603.00 | 1,515.00 | 1,585.00 | 1,585.00 | 3.32% | 1,027,600 |
| Jun 17, 2025 | 1,535.00 | 1,606.00 | 1,523.00 | 1,534.00 | 1,534.00 | 0.72% | 1,259,500 |
| Jun 16, 2025 | 1,455.00 | 1,533.00 | 1,447.00 | 1,523.00 | 1,523.00 | 5.03% | 935,400 |
| Jun 13, 2025 | 1,495.00 | 1,498.00 | 1,444.00 | 1,450.00 | 1,450.00 | -2.03% | 855,700 |
| Jun 12, 2025 | 1,503.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,480.00 | -1.20% | 789,800 |
| Jun 11, 2025 | 1,518.00 | 1,533.00 | 1,485.00 | 1,498.00 | 1,498.00 | -0.13% | 871,100 |
| Jun 10, 2025 | 1,507.00 | 1,525.00 | 1,488.00 | 1,500.00 | 1,500.00 | -0.79% | 891,500 |
| Jun 9, 2025 | 1,518.00 | 1,523.00 | 1,481.00 | 1,512.00 | 1,512.00 | 0.13% | 799,800 |
| Jun 6, 2025 | 1,550.00 | 1,572.00 | 1,510.00 | 1,510.00 | 1,510.00 | -4.37% | 713,000 |
| Jun 5, 2025 | 1,539.00 | 1,610.00 | 1,523.00 | 1,579.00 | 1,579.00 | 3.00% | 1,050,600 |
| Jun 4, 2025 | 1,547.00 | 1,558.00 | 1,485.00 | 1,533.00 | 1,533.00 | 0.26% | 938,900 |
| Jun 3, 2025 | 1,538.00 | 1,606.00 | 1,520.00 | 1,529.00 | 1,529.00 | 0.33% | 1,038,100 |
| Jun 2, 2025 | 1,551.00 | 1,560.00 | 1,518.00 | 1,524.00 | 1,524.00 | -2.12% | 590,800 |
| May 30, 2025 | 1,600.00 | 1,633.00 | 1,541.00 | 1,557.00 | 1,557.00 | -3.53% | 842,900 |
| May 29, 2025 | 1,665.00 | 1,670.00 | 1,612.00 | 1,614.00 | 1,614.00 | -2.83% | 704,000 |