HYUGA PRIMARY CARE Co.,Ltd. (TYO:7133)
Japan · Delayed Price · Currency is JPY 932.00
-10.00 (-1.06%)
May 15, 2026, 3:30 PM JST
HYUGA PRIMARY CARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,015.00 | 1,015.00 | 904.00 | 942.00 | 942.00 | -11.96% | 103,600 |
| May 13, 2026 | 1,086.00 | 1,097.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.56% | 31,800 |
| May 12, 2026 | 1,085.00 | 1,090.00 | 1,081.00 | 1,087.00 | 1,087.00 | 0.18% | 5,200 |
| May 11, 2026 | 1,091.00 | 1,091.00 | 1,065.00 | 1,085.00 | 1,085.00 | - | 19,900 |
| May 8, 2026 | 1,091.00 | 1,093.00 | 1,073.00 | 1,085.00 | 1,085.00 | -0.73% | 7,300 |
| May 7, 2026 | 1,095.00 | 1,095.00 | 1,085.00 | 1,093.00 | 1,093.00 | 1.49% | 4,100 |
| May 1, 2026 | 1,100.00 | 1,100.00 | 1,067.00 | 1,077.00 | 1,077.00 | 0.09% | 3,400 |
| Apr 30, 2026 | 1,097.00 | 1,097.00 | 1,066.00 | 1,076.00 | 1,076.00 | -1.82% | 21,900 |
| Apr 28, 2026 | 1,101.00 | 1,102.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.63% | 22,700 |
| Apr 27, 2026 | 1,103.00 | 1,115.00 | 1,102.00 | 1,103.00 | 1,103.00 | -1.69% | 9,200 |
| Apr 24, 2026 | 1,111.00 | 1,140.00 | 1,111.00 | 1,122.00 | 1,122.00 | - | 8,100 |
| Apr 23, 2026 | 1,122.00 | 1,123.00 | 1,102.00 | 1,122.00 | 1,122.00 | 0.09% | 7,000 |
| Apr 22, 2026 | 1,130.00 | 1,132.00 | 1,115.00 | 1,121.00 | 1,121.00 | 1.63% | 3,900 |
| Apr 21, 2026 | 1,108.00 | 1,130.00 | 1,090.00 | 1,103.00 | 1,103.00 | -0.90% | 24,500 |
| Apr 20, 2026 | 1,134.00 | 1,134.00 | 1,108.00 | 1,113.00 | 1,113.00 | - | 3,700 |
| Apr 17, 2026 | 1,107.00 | 1,129.00 | 1,107.00 | 1,113.00 | 1,113.00 | 0.54% | 6,600 |
| Apr 16, 2026 | 1,114.00 | 1,114.00 | 1,107.00 | 1,107.00 | 1,107.00 | -0.54% | 3,600 |
| Apr 15, 2026 | 1,127.00 | 1,127.00 | 1,106.00 | 1,113.00 | 1,113.00 | -0.54% | 4,100 |
| Apr 14, 2026 | 1,120.00 | 1,126.00 | 1,114.00 | 1,119.00 | 1,119.00 | - | 8,000 |
| Apr 13, 2026 | 1,109.00 | 1,119.00 | 1,100.00 | 1,119.00 | 1,119.00 | 0.99% | 2,500 |
| Apr 10, 2026 | 1,104.00 | 1,127.00 | 1,104.00 | 1,108.00 | 1,108.00 | 0.73% | 2,900 |
| Apr 9, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.08% | 1,700 |
| Apr 8, 2026 | 1,126.00 | 1,126.00 | 1,103.00 | 1,112.00 | 1,112.00 | 0.18% | 8,600 |
| Apr 7, 2026 | 1,081.00 | 1,110.00 | 1,081.00 | 1,110.00 | 1,110.00 | 0.45% | 7,700 |
| Apr 6, 2026 | 1,125.00 | 1,125.00 | 1,097.00 | 1,105.00 | 1,105.00 | -1.87% | 4,200 |
| Apr 3, 2026 | 1,121.00 | 1,126.00 | 1,100.00 | 1,126.00 | 1,126.00 | 2.36% | 6,400 |
| Apr 2, 2026 | 1,093.00 | 1,114.00 | 1,089.00 | 1,100.00 | 1,100.00 | 0.82% | 17,300 |
| Apr 1, 2026 | 1,089.00 | 1,100.00 | 1,089.00 | 1,091.00 | 1,091.00 | 0.46% | 4,000 |
| Mar 31, 2026 | 1,085.00 | 1,100.00 | 1,085.00 | 1,086.00 | 1,086.00 | 0.37% | 5,500 |
| Mar 30, 2026 | 1,115.00 | 1,115.00 | 1,080.00 | 1,082.00 | 1,082.00 | -4.25% | 14,700 |
| Mar 27, 2026 | 1,078.00 | 1,158.00 | 1,077.00 | 1,130.00 | 1,110.00 | 3.48% | 11,100 |
| Mar 26, 2026 | 1,089.00 | 1,098.00 | 1,077.00 | 1,092.00 | 1,072.67 | 0.28% | 3,600 |
| Mar 25, 2026 | 1,048.00 | 1,089.00 | 1,048.00 | 1,089.00 | 1,069.73 | 3.81% | 7,200 |
| Mar 24, 2026 | 1,044.00 | 1,049.00 | 1,035.00 | 1,049.00 | 1,030.43 | 1.65% | 5,200 |
| Mar 23, 2026 | 1,052.00 | 1,052.00 | 1,025.00 | 1,032.00 | 1,013.73 | -1.90% | 33,300 |
| Mar 19, 2026 | 1,055.00 | 1,055.00 | 1,052.00 | 1,052.00 | 1,033.38 | -1.03% | 1,300 |
| Mar 18, 2026 | 1,060.00 | 1,063.00 | 1,053.00 | 1,063.00 | 1,044.19 | 0.66% | 4,300 |
| Mar 17, 2026 | 1,063.00 | 1,063.00 | 1,051.00 | 1,056.00 | 1,056.00 | -0.75% | 2,900 |
| Mar 16, 2026 | 1,052.00 | 1,064.00 | 1,048.00 | 1,064.00 | 1,064.00 | 0.38% | 7,100 |
| Mar 13, 2026 | 1,079.00 | 1,079.00 | 1,059.00 | 1,060.00 | 1,060.00 | -1.76% | 7,900 |
| Mar 12, 2026 | 1,071.00 | 1,080.00 | 1,067.00 | 1,079.00 | 1,079.00 | -0.09% | 12,300 |
| Mar 11, 2026 | 1,070.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,080.00 | 1.60% | 9,800 |
| Mar 10, 2026 | 1,062.00 | 1,067.00 | 1,044.00 | 1,063.00 | 1,063.00 | 1.24% | 17,400 |
| Mar 9, 2026 | 1,050.00 | 1,050.00 | 1,037.00 | 1,050.00 | 1,050.00 | - | 15,400 |
| Mar 6, 2026 | 1,039.00 | 1,060.00 | 1,038.00 | 1,050.00 | 1,050.00 | 1.16% | 15,900 |
| Mar 5, 2026 | 1,035.00 | 1,055.00 | 1,035.00 | 1,038.00 | 1,038.00 | 0.29% | 6,500 |
| Mar 4, 2026 | 1,060.00 | 1,070.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.91% | 28,500 |
| Mar 3, 2026 | 1,070.00 | 1,072.00 | 1,059.00 | 1,066.00 | 1,066.00 | -0.37% | 32,000 |
| Mar 2, 2026 | 1,063.00 | 1,079.00 | 1,062.00 | 1,070.00 | 1,070.00 | -0.47% | 13,100 |
| Feb 27, 2026 | 1,076.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.47% | 9,000 |