Hennge K.K. (TYO:4475)
Japan · Delayed Price · Currency is JPY 1,046.00
-20.00 (-1.88%)
Jun 16, 2026, 3:30 PM JST
Hennge K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,051.00 | 1,060.00 | 1,032.00 | 1,046.00 | 1,046.00 | -1.88% | 206,800 |
| Jun 15, 2026 | 1,048.00 | 1,084.00 | 1,048.00 | 1,066.00 | 1,066.00 | 1.72% | 321,200 |
| Jun 12, 2026 | 1,089.00 | 1,089.00 | 1,041.00 | 1,048.00 | 1,048.00 | -3.85% | 440,200 |
| Jun 11, 2026 | 1,082.00 | 1,099.00 | 1,057.00 | 1,090.00 | 1,090.00 | -0.46% | 330,600 |
| Jun 10, 2026 | 1,100.00 | 1,109.00 | 1,081.00 | 1,095.00 | 1,095.00 | -0.64% | 238,800 |
| Jun 9, 2026 | 1,120.00 | 1,131.00 | 1,090.00 | 1,102.00 | 1,102.00 | -1.78% | 261,100 |
| Jun 8, 2026 | 1,146.00 | 1,154.00 | 1,110.00 | 1,122.00 | 1,122.00 | -3.44% | 327,800 |
| Jun 5, 2026 | 1,142.00 | 1,177.00 | 1,140.00 | 1,162.00 | 1,162.00 | 1.93% | 358,500 |
| Jun 4, 2026 | 1,199.00 | 1,199.00 | 1,133.00 | 1,140.00 | 1,140.00 | -5.00% | 532,200 |
| Jun 3, 2026 | 1,189.00 | 1,241.00 | 1,182.00 | 1,200.00 | 1,200.00 | -1.56% | 709,600 |
| Jun 2, 2026 | 1,175.00 | 1,225.00 | 1,156.00 | 1,219.00 | 1,219.00 | 4.10% | 809,300 |
| Jun 1, 2026 | 1,166.00 | 1,203.00 | 1,161.00 | 1,171.00 | 1,171.00 | 5.88% | 684,700 |
| May 29, 2026 | 1,105.00 | 1,145.00 | 1,104.00 | 1,106.00 | 1,106.00 | 1.75% | 480,000 |
| May 28, 2026 | 1,100.00 | 1,101.00 | 1,062.00 | 1,087.00 | 1,087.00 | -1.72% | 279,200 |
| May 27, 2026 | 1,107.00 | 1,128.00 | 1,093.00 | 1,106.00 | 1,106.00 | -0.27% | 367,000 |
| May 26, 2026 | 1,154.00 | 1,163.00 | 1,085.00 | 1,109.00 | 1,109.00 | -3.82% | 594,900 |
| May 25, 2026 | 1,142.00 | 1,159.00 | 1,133.00 | 1,153.00 | 1,153.00 | 2.49% | 631,400 |
| May 22, 2026 | 1,093.00 | 1,141.00 | 1,091.00 | 1,125.00 | 1,125.00 | 2.27% | 510,200 |
| May 21, 2026 | 1,080.00 | 1,119.00 | 1,069.00 | 1,100.00 | 1,100.00 | 2.23% | 401,100 |
| May 20, 2026 | 1,116.00 | 1,116.00 | 1,060.00 | 1,076.00 | 1,076.00 | -3.58% | 523,600 |
| May 19, 2026 | 1,090.00 | 1,127.00 | 1,088.00 | 1,116.00 | 1,116.00 | 4.89% | 482,400 |
| May 18, 2026 | 1,061.00 | 1,087.00 | 1,050.00 | 1,064.00 | 1,064.00 | 1.04% | 315,400 |
| May 15, 2026 | 1,060.00 | 1,081.00 | 1,040.00 | 1,053.00 | 1,053.00 | 1.74% | 446,300 |
| May 14, 2026 | 1,036.00 | 1,044.00 | 1,026.00 | 1,035.00 | 1,035.00 | 0.49% | 304,800 |
| May 13, 2026 | 1,019.00 | 1,051.00 | 1,016.00 | 1,030.00 | 1,030.00 | 1.38% | 288,100 |
| May 12, 2026 | 1,053.00 | 1,055.00 | 1,011.00 | 1,016.00 | 1,016.00 | -3.51% | 449,800 |
| May 11, 2026 | 1,007.00 | 1,056.00 | 1,002.00 | 1,053.00 | 1,053.00 | 5.83% | 725,300 |
| May 8, 2026 | 970.00 | 1,008.00 | 947.00 | 995.00 | 995.00 | 4.19% | 1,143,200 |
| May 7, 2026 | 969.00 | 989.00 | 951.00 | 955.00 | 955.00 | - | 479,600 |
| May 1, 2026 | 950.00 | 970.00 | 948.00 | 955.00 | 955.00 | - | 318,700 |
| Apr 30, 2026 | 951.00 | 963.00 | 946.00 | 955.00 | 955.00 | -1.14% | 271,300 |
| Apr 28, 2026 | 954.00 | 974.00 | 954.00 | 966.00 | 966.00 | 2.22% | 303,300 |
| Apr 27, 2026 | 952.00 | 967.00 | 944.00 | 945.00 | 945.00 | -2.28% | 289,000 |
| Apr 24, 2026 | 972.00 | 985.00 | 967.00 | 967.00 | 967.00 | -1.53% | 259,600 |
| Apr 23, 2026 | 1,010.00 | 1,013.00 | 969.00 | 982.00 | 982.00 | -1.90% | 384,300 |
| Apr 22, 2026 | 980.00 | 1,001.00 | 977.00 | 1,001.00 | 1,001.00 | 1.62% | 384,800 |
| Apr 21, 2026 | 995.00 | 999.00 | 977.00 | 985.00 | 985.00 | -0.40% | 286,100 |
| Apr 20, 2026 | 998.00 | 1,006.00 | 983.00 | 989.00 | 989.00 | -1.79% | 237,800 |
| Apr 17, 2026 | 1,007.00 | 1,018.00 | 996.00 | 1,007.00 | 1,007.00 | 1.10% | 313,000 |
| Apr 16, 2026 | 999.00 | 1,019.00 | 989.00 | 996.00 | 996.00 | 2.05% | 429,700 |
| Apr 15, 2026 | 950.00 | 979.00 | 949.00 | 976.00 | 976.00 | 3.39% | 338,100 |
| Apr 14, 2026 | 942.00 | 958.00 | 938.00 | 944.00 | 944.00 | 1.83% | 253,900 |
| Apr 13, 2026 | 925.00 | 935.00 | 916.00 | 927.00 | 927.00 | -0.75% | 221,000 |
| Apr 10, 2026 | 945.00 | 957.00 | 932.00 | 934.00 | 934.00 | -1.79% | 298,700 |
| Apr 9, 2026 | 966.00 | 966.00 | 941.00 | 951.00 | 951.00 | -2.26% | 392,900 |
| Apr 8, 2026 | 958.00 | 976.00 | 953.00 | 973.00 | 973.00 | 2.42% | 227,000 |
| Apr 7, 2026 | 950.00 | 974.00 | 944.00 | 950.00 | 950.00 | 0.21% | 190,300 |
| Apr 6, 2026 | 937.00 | 953.00 | 935.00 | 948.00 | 948.00 | 0.11% | 147,400 |
| Apr 3, 2026 | 946.00 | 954.00 | 937.00 | 947.00 | 947.00 | 0.96% | 135,600 |
| Apr 2, 2026 | 955.00 | 970.00 | 932.00 | 938.00 | 938.00 | -1.68% | 243,700 |