Hennge K.K. (TYO:4475)
Japan · Delayed Price · Currency is JPY 1,445.00
-60.00 (-3.99%)
Aug 12, 2026, 3:30 PM JST
Hennge K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,019.00 | 1,062.00 | 1,008.00 | 1,042.00 | 1,042.00 | 4.20% | 290,400 |
| Jun 23, 2026 | 1,039.00 | 1,040.00 | 999.00 | 1,000.00 | 1,000.00 | -3.66% | 225,300 |
| Jun 22, 2026 | 1,015.00 | 1,055.00 | 1,001.00 | 1,038.00 | 1,038.00 | 2.27% | 211,500 |
| Jun 19, 2026 | 1,035.00 | 1,052.00 | 1,004.00 | 1,015.00 | 1,015.00 | -1.93% | 553,100 |
| Jun 18, 2026 | 1,040.00 | 1,054.00 | 1,016.00 | 1,035.00 | 1,035.00 | -0.48% | 214,200 |
| Jun 17, 2026 | 1,040.00 | 1,052.00 | 1,012.00 | 1,040.00 | 1,040.00 | -0.57% | 307,600 |
| 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 |