Hirose Tusyo Inc. (TYO:7185)
Japan · Delayed Price · Currency is JPY 3,680.00
-220.00 (-5.64%)
Sep 29, 2026, 3:30 PM JST
Hirose Tusyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3,660.00 | 3,715.00 | 3,650.00 | 3,680.00 | 3,680.00 | -5.64% | 41,700 |
| Sep 28, 2026 | 3,885.00 | 3,910.00 | 3,880.00 | 3,900.00 | 3,900.00 | 0.26% | 37,200 |
| Sep 25, 2026 | 3,895.00 | 3,895.00 | 3,885.00 | 3,890.00 | 3,890.00 | - | 11,500 |
| Sep 24, 2026 | 3,900.00 | 3,900.00 | 3,885.00 | 3,890.00 | 3,890.00 | 0.13% | 15,400 |
| Sep 18, 2026 | 3,885.00 | 3,890.00 | 3,870.00 | 3,885.00 | 3,885.00 | - | 12,100 |
| Sep 17, 2026 | 3,885.00 | 3,905.00 | 3,880.00 | 3,885.00 | 3,885.00 | - | 8,000 |
| Sep 16, 2026 | 3,925.00 | 3,925.00 | 3,885.00 | 3,885.00 | 3,885.00 | -0.51% | 10,100 |
| Sep 15, 2026 | 3,930.00 | 3,935.00 | 3,905.00 | 3,905.00 | 3,905.00 | -0.76% | 8,000 |
| Sep 14, 2026 | 3,940.00 | 3,945.00 | 3,900.00 | 3,935.00 | 3,935.00 | 0.25% | 13,200 |
| Sep 11, 2026 | 3,940.00 | 3,945.00 | 3,915.00 | 3,925.00 | 3,925.00 | -0.13% | 6,000 |
| Sep 10, 2026 | 3,940.00 | 3,940.00 | 3,925.00 | 3,930.00 | 3,930.00 | -0.25% | 4,600 |
| Sep 9, 2026 | 3,935.00 | 3,940.00 | 3,930.00 | 3,940.00 | 3,940.00 | -0.13% | 4,500 |
| Sep 8, 2026 | 3,940.00 | 3,945.00 | 3,920.00 | 3,945.00 | 3,945.00 | 0.25% | 5,500 |
| Sep 7, 2026 | 3,930.00 | 3,935.00 | 3,915.00 | 3,935.00 | 3,935.00 | 0.25% | 6,100 |
| Sep 4, 2026 | 3,920.00 | 3,925.00 | 3,900.00 | 3,925.00 | 3,925.00 | 0.13% | 8,000 |
| Sep 3, 2026 | 3,930.00 | 3,930.00 | 3,910.00 | 3,920.00 | 3,920.00 | 0.38% | 2,100 |
| Sep 2, 2026 | 3,925.00 | 3,930.00 | 3,900.00 | 3,905.00 | 3,905.00 | -0.51% | 8,700 |
| Sep 1, 2026 | 3,940.00 | 3,945.00 | 3,915.00 | 3,925.00 | 3,925.00 | -0.13% | 7,700 |
| Aug 31, 2026 | 3,925.00 | 3,945.00 | 3,920.00 | 3,930.00 | 3,930.00 | -0.38% | 7,800 |
| Aug 28, 2026 | 3,935.00 | 3,950.00 | 3,935.00 | 3,945.00 | 3,945.00 | 0.25% | 5,300 |
| Aug 27, 2026 | 3,940.00 | 3,945.00 | 3,920.00 | 3,935.00 | 3,935.00 | -0.13% | 3,700 |
| Aug 26, 2026 | 3,935.00 | 3,940.00 | 3,925.00 | 3,940.00 | 3,940.00 | 0.25% | 2,600 |
| Aug 25, 2026 | 3,925.00 | 3,930.00 | 3,920.00 | 3,930.00 | 3,930.00 | 0.13% | 2,600 |
| Aug 24, 2026 | 3,920.00 | 3,930.00 | 3,910.00 | 3,925.00 | 3,925.00 | 0.38% | 4,200 |
| Aug 21, 2026 | 3,885.00 | 3,910.00 | 3,885.00 | 3,910.00 | 3,910.00 | 0.26% | 3,300 |
| Aug 20, 2026 | 3,895.00 | 3,910.00 | 3,885.00 | 3,900.00 | 3,900.00 | - | 5,000 |
| Aug 19, 2026 | 3,925.00 | 3,925.00 | 3,885.00 | 3,900.00 | 3,900.00 | -0.64% | 4,900 |
| Aug 18, 2026 | 3,940.00 | 3,940.00 | 3,915.00 | 3,925.00 | 3,925.00 | -0.38% | 3,300 |
| Aug 17, 2026 | 3,950.00 | 3,950.00 | 3,870.00 | 3,940.00 | 3,940.00 | 0.25% | 9,600 |
| Aug 14, 2026 | 3,925.00 | 3,945.00 | 3,925.00 | 3,930.00 | 3,930.00 | -0.13% | 2,500 |
| Aug 13, 2026 | 3,935.00 | 3,940.00 | 3,920.00 | 3,935.00 | 3,935.00 | 0.25% | 3,900 |
| Aug 12, 2026 | 3,930.00 | 3,935.00 | 3,905.00 | 3,925.00 | 3,925.00 | -0.13% | 2,700 |
| Aug 10, 2026 | 3,900.00 | 3,935.00 | 3,900.00 | 3,930.00 | 3,930.00 | 0.90% | 4,100 |
| Aug 7, 2026 | 3,905.00 | 3,920.00 | 3,895.00 | 3,895.00 | 3,895.00 | -0.38% | 3,800 |
| Aug 6, 2026 | 3,910.00 | 3,910.00 | 3,875.00 | 3,910.00 | 3,910.00 | - | 3,200 |
| Aug 5, 2026 | 3,895.00 | 3,910.00 | 3,895.00 | 3,910.00 | 3,910.00 | 0.39% | 2,000 |
| Aug 4, 2026 | 3,895.00 | 3,900.00 | 3,880.00 | 3,895.00 | 3,895.00 | - | 1,400 |
| Aug 3, 2026 | 3,900.00 | 3,900.00 | 3,870.00 | 3,895.00 | 3,895.00 | -0.13% | 3,100 |
| Jul 31, 2026 | 3,900.00 | 3,900.00 | 3,880.00 | 3,900.00 | 3,900.00 | -0.13% | 4,000 |
| Jul 30, 2026 | 3,885.00 | 3,905.00 | 3,880.00 | 3,905.00 | 3,905.00 | 0.51% | 3,500 |
| Jul 29, 2026 | 3,895.00 | 3,895.00 | 3,880.00 | 3,885.00 | 3,885.00 | -0.38% | 2,200 |
| Jul 28, 2026 | 3,895.00 | 3,900.00 | 3,875.00 | 3,900.00 | 3,900.00 | - | 2,400 |
| Jul 27, 2026 | 3,890.00 | 3,905.00 | 3,870.00 | 3,900.00 | 3,900.00 | 0.13% | 4,700 |
| Jul 24, 2026 | 3,895.00 | 3,900.00 | 3,880.00 | 3,895.00 | 3,895.00 | - | 1,000 |
| Jul 23, 2026 | 3,885.00 | 3,900.00 | 3,885.00 | 3,895.00 | 3,895.00 | - | 1,000 |
| Jul 22, 2026 | 3,875.00 | 3,895.00 | 3,870.00 | 3,895.00 | 3,895.00 | 0.13% | 2,300 |
| Jul 21, 2026 | 3,880.00 | 3,895.00 | 3,870.00 | 3,890.00 | 3,890.00 | 0.26% | 2,200 |
| Jul 17, 2026 | 3,890.00 | 3,900.00 | 3,875.00 | 3,880.00 | 3,880.00 | -0.26% | 2,600 |
| Jul 16, 2026 | 3,885.00 | 3,905.00 | 3,885.00 | 3,890.00 | 3,890.00 | -0.38% | 2,100 |
| Jul 15, 2026 | 3,900.00 | 3,905.00 | 3,880.00 | 3,905.00 | 3,905.00 | 0.13% | 2,900 |