Hennge K.K. (TYO:4475)
Japan · Delayed Price · Currency is JPY 1,664.00
+88.00 (5.58%)
Sep 4, 2026, 3:30 PM JST
Hennge K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,650.00 | 1,677.00 | 1,623.00 | 1,664.00 | 1,664.00 | 5.58% | 532,400 |
| Sep 3, 2026 | 1,610.00 | 1,657.00 | 1,568.00 | 1,576.00 | 1,576.00 | -2.60% | 417,200 |
| Sep 2, 2026 | 1,674.00 | 1,680.00 | 1,617.00 | 1,618.00 | 1,618.00 | -4.99% | 865,200 |
| Sep 1, 2026 | 1,759.00 | 1,768.00 | 1,702.00 | 1,703.00 | 1,703.00 | -2.29% | 458,000 |
| Aug 31, 2026 | 1,748.00 | 1,816.00 | 1,726.00 | 1,743.00 | 1,743.00 | -2.52% | 905,200 |
| Aug 28, 2026 | 1,668.00 | 1,790.00 | 1,635.00 | 1,788.00 | 1,788.00 | 11.96% | 1,600,700 |
| Aug 27, 2026 | 1,565.00 | 1,616.00 | 1,513.00 | 1,597.00 | 1,597.00 | 4.04% | 994,000 |
| Aug 26, 2026 | 1,550.00 | 1,586.00 | 1,529.00 | 1,535.00 | 1,535.00 | -0.26% | 463,300 |
| Aug 25, 2026 | 1,556.00 | 1,584.00 | 1,524.00 | 1,539.00 | 1,539.00 | -1.41% | 544,600 |
| Aug 24, 2026 | 1,535.00 | 1,599.00 | 1,534.00 | 1,561.00 | 1,561.00 | 3.24% | 605,900 |
| Aug 21, 2026 | 1,513.00 | 1,538.00 | 1,504.00 | 1,512.00 | 1,512.00 | 0.53% | 609,000 |
| Aug 20, 2026 | 1,421.00 | 1,506.00 | 1,404.00 | 1,504.00 | 1,504.00 | 6.97% | 539,300 |
| Aug 19, 2026 | 1,465.00 | 1,474.00 | 1,406.00 | 1,406.00 | 1,406.00 | -4.09% | 403,800 |
| Aug 18, 2026 | 1,432.00 | 1,479.00 | 1,426.00 | 1,466.00 | 1,466.00 | 0.76% | 369,200 |
| Aug 17, 2026 | 1,501.00 | 1,521.00 | 1,455.00 | 1,455.00 | 1,455.00 | -4.84% | 511,300 |
| Aug 14, 2026 | 1,469.00 | 1,547.00 | 1,451.00 | 1,529.00 | 1,529.00 | 5.89% | 630,000 |
| Aug 13, 2026 | 1,415.00 | 1,457.00 | 1,400.00 | 1,444.00 | 1,444.00 | -0.07% | 467,400 |
| Aug 12, 2026 | 1,513.00 | 1,530.00 | 1,441.00 | 1,445.00 | 1,445.00 | -3.99% | 489,200 |
| Aug 10, 2026 | 1,475.00 | 1,512.00 | 1,460.00 | 1,505.00 | 1,505.00 | 1.96% | 475,900 |
| Aug 7, 2026 | 1,484.00 | 1,535.00 | 1,466.00 | 1,476.00 | 1,476.00 | -2.06% | 456,500 |
| Aug 6, 2026 | 1,508.00 | 1,555.00 | 1,475.00 | 1,507.00 | 1,507.00 | -0.79% | 935,600 |
| Aug 5, 2026 | 1,451.00 | 1,577.00 | 1,431.00 | 1,519.00 | 1,519.00 | 16.76% | 2,540,200 |
| Aug 4, 2026 | 1,288.00 | 1,370.00 | 1,277.00 | 1,301.00 | 1,301.00 | 1.32% | 609,700 |
| Aug 3, 2026 | 1,280.00 | 1,293.00 | 1,256.00 | 1,284.00 | 1,284.00 | -1.38% | 283,000 |
| Jul 31, 2026 | 1,275.00 | 1,319.00 | 1,263.00 | 1,302.00 | 1,302.00 | 0.77% | 313,900 |
| Jul 30, 2026 | 1,358.00 | 1,359.00 | 1,278.00 | 1,292.00 | 1,292.00 | -2.86% | 303,100 |
| Jul 29, 2026 | 1,326.00 | 1,334.00 | 1,302.00 | 1,330.00 | 1,330.00 | 0.30% | 303,200 |
| Jul 28, 2026 | 1,347.00 | 1,368.00 | 1,318.00 | 1,326.00 | 1,326.00 | -0.38% | 355,800 |
| Jul 27, 2026 | 1,273.00 | 1,338.00 | 1,268.00 | 1,331.00 | 1,331.00 | 6.39% | 361,900 |
| Jul 24, 2026 | 1,291.00 | 1,296.00 | 1,232.00 | 1,251.00 | 1,251.00 | -5.16% | 564,800 |
| Jul 23, 2026 | 1,319.00 | 1,329.00 | 1,291.00 | 1,319.00 | 1,319.00 | -1.12% | 424,100 |
| Jul 22, 2026 | 1,328.00 | 1,349.00 | 1,314.00 | 1,334.00 | 1,334.00 | -0.30% | 344,300 |
| Jul 21, 2026 | 1,350.00 | 1,389.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.15% | 537,400 |
| Jul 17, 2026 | 1,321.00 | 1,336.00 | 1,283.00 | 1,336.00 | 1,336.00 | 1.14% | 584,500 |
| Jul 16, 2026 | 1,315.00 | 1,326.00 | 1,300.00 | 1,321.00 | 1,321.00 | 0.84% | 332,400 |
| Jul 15, 2026 | 1,250.00 | 1,310.00 | 1,234.00 | 1,310.00 | 1,310.00 | 5.22% | 429,300 |
| Jul 14, 2026 | 1,204.00 | 1,253.00 | 1,204.00 | 1,245.00 | 1,245.00 | 3.41% | 302,400 |
| Jul 13, 2026 | 1,207.00 | 1,219.00 | 1,188.00 | 1,204.00 | 1,204.00 | -0.74% | 261,000 |
| Jul 10, 2026 | 1,184.00 | 1,227.00 | 1,184.00 | 1,213.00 | 1,213.00 | 1.42% | 230,400 |
| Jul 9, 2026 | 1,221.00 | 1,221.00 | 1,196.00 | 1,196.00 | 1,196.00 | -1.40% | 164,900 |
| Jul 8, 2026 | 1,240.00 | 1,262.00 | 1,153.00 | 1,213.00 | 1,213.00 | -2.49% | 404,100 |
| Jul 7, 2026 | 1,245.00 | 1,277.00 | 1,240.00 | 1,244.00 | 1,244.00 | -0.72% | 323,000 |
| Jul 6, 2026 | 1,248.00 | 1,259.00 | 1,226.00 | 1,253.00 | 1,253.00 | 0.40% | 387,800 |
| Jul 3, 2026 | 1,221.00 | 1,256.00 | 1,201.00 | 1,248.00 | 1,248.00 | 1.71% | 324,300 |
| Jul 2, 2026 | 1,175.00 | 1,243.00 | 1,159.00 | 1,227.00 | 1,227.00 | 7.92% | 617,400 |
| Jul 1, 2026 | 1,127.00 | 1,176.00 | 1,117.00 | 1,137.00 | 1,137.00 | -0.18% | 351,700 |
| Jun 30, 2026 | 1,144.00 | 1,147.00 | 1,111.00 | 1,139.00 | 1,139.00 | - | 224,300 |
| Jun 29, 2026 | 1,050.00 | 1,151.00 | 1,044.00 | 1,139.00 | 1,139.00 | 10.26% | 566,600 |
| Jun 26, 2026 | 1,050.00 | 1,057.00 | 1,030.00 | 1,033.00 | 1,033.00 | -1.62% | 194,100 |
| Jun 25, 2026 | 1,052.00 | 1,068.00 | 1,041.00 | 1,050.00 | 1,050.00 | 0.77% | 224,800 |