Hennge K.K. (TYO:4475)
Japan · Delayed Price · Currency is JPY 1,106.00
-3.00 (-0.27%)
May 27, 2026, 3:30 PM JST
Hennge K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,107.00 | 1,128.00 | 1,093.00 | 1,105.00 | - | -0.36% | 174,100 |
| 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 |
| Apr 1, 2026 | 922.00 | 954.00 | 922.00 | 954.00 | 954.00 | 4.49% | 268,100 |
| Mar 31, 2026 | 906.00 | 930.00 | 906.00 | 913.00 | 913.00 | 2.47% | 351,100 |
| Mar 30, 2026 | 900.00 | 900.00 | 884.00 | 891.00 | 891.00 | -5.31% | 355,600 |
| Mar 27, 2026 | 925.00 | 948.00 | 917.00 | 944.00 | 941.00 | 1.40% | 196,500 |
| Mar 26, 2026 | 968.00 | 968.00 | 930.00 | 931.00 | 928.04 | -2.41% | 348,300 |
| Mar 25, 2026 | 963.00 | 965.00 | 952.00 | 954.00 | 950.97 | -0.83% | 230,400 |
| Mar 24, 2026 | 956.00 | 970.00 | 944.00 | 962.00 | 958.94 | 3.11% | 210,300 |
| Mar 23, 2026 | 951.00 | 955.00 | 933.00 | 933.00 | 930.03 | -3.01% | 289,700 |
| Mar 19, 2026 | 969.00 | 982.00 | 958.00 | 962.00 | 958.94 | -1.13% | 372,400 |
| Mar 18, 2026 | 980.00 | 992.00 | 961.00 | 973.00 | 969.91 | 0.10% | 294,900 |
| Mar 17, 2026 | 993.00 | 993.00 | 971.00 | 972.00 | 968.91 | -1.42% | 244,100 |
| Mar 16, 2026 | 979.00 | 996.00 | 971.00 | 986.00 | 982.87 | 1.34% | 247,700 |
| Mar 13, 2026 | 984.00 | 1,005.00 | 970.00 | 973.00 | 969.91 | -1.12% | 331,800 |
| Mar 12, 2026 | 986.00 | 1,005.00 | 969.00 | 984.00 | 980.87 | -1.60% | 410,600 |