Hennge K.K. (TYO:4475)
Japan · Delayed Price · Currency is JPY 1,251.00
+2.00 (0.16%)
Jan 23, 2026, 3:30 PM JST
Hennge K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,265.00 | 1,278.00 | 1,254.00 | 1,276.00 | - | 2.00% | 192,500 |
| Jan 22, 2026 | 1,281.00 | 1,282.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.81% | 372,000 |
| Jan 21, 2026 | 1,288.00 | 1,290.00 | 1,259.00 | 1,274.00 | 1,274.00 | -2.00% | 361,200 |
| Jan 20, 2026 | 1,312.00 | 1,322.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.84% | 305,600 |
| Jan 19, 2026 | 1,320.00 | 1,321.00 | 1,301.00 | 1,311.00 | 1,311.00 | -0.68% | 189,000 |
| Jan 16, 2026 | 1,325.00 | 1,345.00 | 1,302.00 | 1,320.00 | 1,320.00 | -0.53% | 381,500 |
| Jan 15, 2026 | 1,296.00 | 1,329.00 | 1,291.00 | 1,327.00 | 1,327.00 | 2.87% | 336,800 |
| Jan 14, 2026 | 1,319.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.49% | 434,800 |
| Jan 13, 2026 | 1,335.00 | 1,339.00 | 1,303.00 | 1,323.00 | 1,323.00 | 0.38% | 476,700 |
| Jan 9, 2026 | 1,322.00 | 1,332.00 | 1,304.00 | 1,318.00 | 1,318.00 | -0.53% | 337,100 |
| Jan 8, 2026 | 1,295.00 | 1,328.00 | 1,290.00 | 1,325.00 | 1,325.00 | 3.19% | 418,700 |
| Jan 7, 2026 | 1,280.00 | 1,300.00 | 1,264.00 | 1,284.00 | 1,284.00 | -0.47% | 300,100 |
| Jan 6, 2026 | 1,253.00 | 1,293.00 | 1,241.00 | 1,290.00 | 1,290.00 | 3.95% | 442,800 |
| Jan 5, 2026 | 1,265.00 | 1,273.00 | 1,232.00 | 1,241.00 | 1,241.00 | -2.67% | 493,600 |
| Dec 30, 2025 | 1,288.00 | 1,292.00 | 1,269.00 | 1,275.00 | 1,275.00 | -2.22% | 382,000 |
| Dec 29, 2025 | 1,325.00 | 1,327.00 | 1,298.00 | 1,304.00 | 1,304.00 | -0.15% | 428,000 |
| Dec 26, 2025 | 1,320.00 | 1,328.00 | 1,298.00 | 1,306.00 | 1,306.00 | -1.06% | 569,900 |
| Dec 25, 2025 | 1,305.00 | 1,332.00 | 1,291.00 | 1,320.00 | 1,320.00 | 2.80% | 484,300 |
| Dec 24, 2025 | 1,263.00 | 1,297.00 | 1,253.00 | 1,284.00 | 1,284.00 | 1.42% | 454,300 |
| Dec 23, 2025 | 1,259.00 | 1,275.00 | 1,253.00 | 1,266.00 | 1,266.00 | 0.24% | 241,600 |
| Dec 22, 2025 | 1,277.00 | 1,284.00 | 1,243.00 | 1,263.00 | 1,263.00 | -1.10% | 528,600 |
| Dec 19, 2025 | 1,282.00 | 1,288.00 | 1,271.00 | 1,277.00 | 1,277.00 | -0.78% | 238,100 |
| Dec 18, 2025 | 1,290.00 | 1,299.00 | 1,280.00 | 1,287.00 | 1,287.00 | -0.16% | 331,500 |
| Dec 17, 2025 | 1,280.00 | 1,294.00 | 1,268.00 | 1,289.00 | 1,289.00 | 0.70% | 341,800 |
| Dec 16, 2025 | 1,294.00 | 1,294.00 | 1,267.00 | 1,280.00 | 1,280.00 | -1.08% | 440,800 |
| Dec 15, 2025 | 1,270.00 | 1,308.00 | 1,269.00 | 1,294.00 | 1,294.00 | 1.73% | 351,100 |
| Dec 12, 2025 | 1,271.00 | 1,296.00 | 1,265.00 | 1,272.00 | 1,272.00 | 0.32% | 424,600 |
| Dec 11, 2025 | 1,297.00 | 1,304.00 | 1,262.00 | 1,268.00 | 1,268.00 | -3.21% | 687,400 |
| Dec 10, 2025 | 1,289.00 | 1,320.00 | 1,289.00 | 1,310.00 | 1,310.00 | 1.63% | 334,200 |
| Dec 9, 2025 | 1,330.00 | 1,335.00 | 1,282.00 | 1,289.00 | 1,289.00 | -2.79% | 364,900 |
| Dec 8, 2025 | 1,308.00 | 1,330.00 | 1,300.00 | 1,326.00 | 1,326.00 | 1.61% | 311,700 |
| Dec 5, 2025 | 1,281.00 | 1,323.00 | 1,281.00 | 1,305.00 | 1,305.00 | 1.16% | 399,300 |
| Dec 4, 2025 | 1,276.00 | 1,301.00 | 1,274.00 | 1,290.00 | 1,290.00 | 0.55% | 263,400 |
| Dec 3, 2025 | 1,282.00 | 1,310.00 | 1,279.00 | 1,283.00 | 1,283.00 | -0.23% | 381,200 |
| Dec 2, 2025 | 1,295.00 | 1,307.00 | 1,276.00 | 1,286.00 | 1,286.00 | -1.30% | 340,000 |
| Dec 1, 2025 | 1,321.00 | 1,342.00 | 1,302.00 | 1,303.00 | 1,303.00 | -1.36% | 374,500 |
| Nov 28, 2025 | 1,325.00 | 1,337.00 | 1,315.00 | 1,321.00 | 1,321.00 | -0.15% | 300,900 |
| Nov 27, 2025 | 1,325.00 | 1,349.00 | 1,322.00 | 1,323.00 | 1,323.00 | -0.90% | 430,600 |
| Nov 26, 2025 | 1,275.00 | 1,335.00 | 1,274.00 | 1,335.00 | 1,335.00 | 4.71% | 511,200 |
| Nov 25, 2025 | 1,315.00 | 1,315.00 | 1,262.00 | 1,275.00 | 1,275.00 | -3.19% | 575,500 |
| Nov 21, 2025 | 1,260.00 | 1,342.00 | 1,259.00 | 1,317.00 | 1,317.00 | 3.38% | 634,500 |
| Nov 20, 2025 | 1,278.00 | 1,302.00 | 1,269.00 | 1,274.00 | 1,274.00 | 0.95% | 349,500 |
| Nov 19, 2025 | 1,280.00 | 1,295.00 | 1,262.00 | 1,262.00 | 1,262.00 | -2.70% | 345,200 |
| Nov 18, 2025 | 1,327.00 | 1,332.00 | 1,285.00 | 1,297.00 | 1,297.00 | -3.57% | 402,800 |
| Nov 17, 2025 | 1,305.00 | 1,345.00 | 1,295.00 | 1,345.00 | 1,345.00 | 3.07% | 524,300 |
| Nov 14, 2025 | 1,330.00 | 1,353.00 | 1,290.00 | 1,305.00 | 1,305.00 | -3.76% | 1,861,900 |
| Nov 13, 2025 | 1,399.00 | 1,400.00 | 1,348.00 | 1,356.00 | 1,356.00 | -2.31% | 649,100 |
| Nov 12, 2025 | 1,365.00 | 1,419.00 | 1,361.00 | 1,388.00 | 1,388.00 | 1.39% | 675,400 |
| Nov 11, 2025 | 1,370.00 | 1,410.00 | 1,351.00 | 1,369.00 | 1,369.00 | -0.94% | 928,300 |
| Nov 10, 2025 | 1,427.00 | 1,475.00 | 1,370.00 | 1,382.00 | 1,382.00 | -3.22% | 1,832,200 |