Hennge K.K. (TYO:4475)
Japan · Delayed Price · Currency is JPY 1,764.00
+24.00 (1.38%)
Sep 3, 2025, 11:30 AM JST
Hennge K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,743.00 | 1,750.00 | 1,725.00 | 1,746.00 | - | 0.34% | 983,700 |
| Sep 2, 2025 | 1,798.00 | 1,816.00 | 1,728.00 | 1,740.00 | 1,740.00 | -3.60% | 955,300 |
| Sep 1, 2025 | 1,830.00 | 1,862.00 | 1,799.00 | 1,805.00 | 1,805.00 | -1.58% | 492,600 |
| Aug 29, 2025 | 1,782.00 | 1,855.00 | 1,780.00 | 1,834.00 | 1,834.00 | 3.03% | 918,500 |
| Aug 28, 2025 | 1,778.00 | 1,811.00 | 1,770.00 | 1,780.00 | 1,780.00 | -0.95% | 549,000 |
| Aug 27, 2025 | 1,863.00 | 1,864.00 | 1,777.00 | 1,797.00 | 1,797.00 | -2.60% | 858,200 |
| Aug 26, 2025 | 1,889.00 | 1,890.00 | 1,835.00 | 1,845.00 | 1,845.00 | -2.69% | 565,600 |
| Aug 25, 2025 | 1,848.00 | 1,909.00 | 1,845.00 | 1,896.00 | 1,896.00 | 4.87% | 1,147,800 |
| Aug 22, 2025 | 1,810.00 | 1,859.00 | 1,793.00 | 1,808.00 | 1,808.00 | 0.17% | 663,000 |
| Aug 21, 2025 | 1,836.00 | 1,836.00 | 1,780.00 | 1,805.00 | 1,805.00 | -1.37% | 602,700 |
| Aug 20, 2025 | 1,878.00 | 1,878.00 | 1,818.00 | 1,830.00 | 1,830.00 | -1.61% | 627,200 |
| Aug 19, 2025 | 1,890.00 | 1,891.00 | 1,804.00 | 1,860.00 | 1,860.00 | -1.43% | 1,042,900 |
| Aug 18, 2025 | 1,814.00 | 1,902.00 | 1,803.00 | 1,887.00 | 1,887.00 | 6.07% | 1,608,000 |
| Aug 15, 2025 | 1,887.00 | 1,890.00 | 1,762.00 | 1,779.00 | 1,779.00 | -6.32% | 1,418,800 |
| Aug 14, 2025 | 1,821.00 | 1,899.00 | 1,760.00 | 1,899.00 | 1,899.00 | 4.00% | 1,489,400 |
| Aug 13, 2025 | 1,895.00 | 1,912.00 | 1,820.00 | 1,826.00 | 1,826.00 | -2.67% | 1,196,400 |
| Aug 12, 2025 | 1,786.00 | 1,878.00 | 1,777.00 | 1,876.00 | 1,876.00 | 7.45% | 1,956,200 |
| Aug 8, 2025 | 1,793.00 | 1,806.00 | 1,724.00 | 1,746.00 | 1,746.00 | -2.62% | 1,223,600 |
| 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 |