Skip to main content
logo
Hirose Tusyo Inc. (TYO:7185)
Japan flag Japan · Delayed Price · Currency is JPY
3,755.00
-25.00 (-0.66%)
May 8, 2026, 3:30 PM JST

Hirose Tusyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,765.003,780.003,755.003,755.003,755.00-0.66%3,100
May 7, 20263,790.003,800.003,765.003,780.003,780.00-0.13%4,400
May 1, 20263,800.003,815.003,780.003,785.003,785.00-0.39%3,500
Apr 30, 20263,810.003,815.003,785.003,800.003,800.00-2,300
Apr 28, 20263,790.003,800.003,785.003,800.003,800.000.40%900
Apr 27, 20263,795.003,795.003,780.003,785.003,785.00-0.26%1,800
Apr 24, 20263,805.003,810.003,780.003,795.003,795.00-0.26%3,000
Apr 23, 20263,820.003,825.003,805.003,805.003,805.00-0.13%2,800
Apr 22, 20263,815.003,830.003,810.003,810.003,810.00-0.26%3,500
Apr 21, 20263,825.003,830.003,820.003,820.003,820.00-0.13%2,100
Apr 20, 20263,810.003,830.003,810.003,825.003,825.000.53%1,600
Apr 17, 20263,800.003,820.003,800.003,805.003,805.00-0.26%2,500
Apr 16, 20263,830.003,830.003,810.003,815.003,815.000.79%2,900
Apr 15, 20263,810.003,820.003,785.003,785.003,785.00-0.66%2,300
Apr 14, 20263,815.003,820.003,795.003,810.003,810.000.93%2,300
Apr 13, 20263,760.003,810.003,760.003,775.003,775.00-3,500
Apr 10, 20263,790.003,810.003,770.003,775.003,775.00-0.40%3,500
Apr 9, 20263,825.003,825.003,790.003,790.003,790.00-0.66%2,300
Apr 8, 20263,835.003,840.003,815.003,815.003,815.000.13%3,000
Apr 7, 20263,830.003,830.003,785.003,810.003,810.00-0.26%4,400
Apr 6, 20263,785.003,835.003,780.003,820.003,820.001.06%10,200
Apr 3, 20263,730.003,800.003,730.003,780.003,780.001.34%2,800
Apr 2, 20263,810.003,815.003,730.003,730.003,730.00-1.58%3,500
Apr 1, 20263,750.003,815.003,750.003,790.003,790.001.61%4,100
Mar 31, 20263,735.003,780.003,730.003,730.003,730.000.54%2,300
Mar 30, 20263,715.003,740.003,680.003,710.003,710.00-1.33%6,300
Mar 27, 20263,790.003,810.003,760.003,760.003,721.00-1.05%4,800
Mar 26, 20263,820.003,820.003,760.003,800.003,760.590.53%4,300
Mar 25, 20263,755.003,815.003,750.003,780.003,740.791.07%9,700
Mar 24, 20263,745.003,760.003,725.003,740.003,701.210.94%2,500
Mar 23, 20263,775.003,780.003,705.003,705.003,666.57-0.94%9,200
Mar 19, 20263,735.003,745.003,730.003,740.003,701.210.13%2,400
Mar 18, 20263,720.003,750.003,705.003,735.003,696.260.81%3,700
Mar 17, 20263,710.003,745.003,690.003,705.003,666.57-0.54%9,000
Mar 16, 20263,745.003,755.003,700.003,725.003,686.360.27%6,300
Mar 13, 20263,730.003,750.003,715.003,715.003,676.47-0.40%2,800
Mar 12, 20263,730.003,770.003,725.003,730.003,691.31-0.53%3,200
Mar 11, 20263,745.003,770.003,715.003,750.003,711.100.13%2,200
Mar 10, 20263,705.003,765.003,705.003,745.003,706.161.63%3,500
Mar 9, 20263,710.003,720.003,665.003,685.003,646.78-1.60%5,400
Mar 6, 20263,750.003,760.003,730.003,745.003,706.16-1,900
Mar 5, 20263,750.003,760.003,710.003,745.003,706.161.35%4,200
Mar 4, 20263,725.003,740.003,665.003,695.003,656.67-1.34%8,100
Mar 3, 20263,785.003,800.003,740.003,745.003,706.16-1.06%6,400
Mar 2, 20263,800.003,800.003,780.003,785.003,745.74-0.39%3,300
Feb 27, 20263,795.003,800.003,775.003,800.003,760.590.13%4,800
Feb 26, 20263,795.003,795.003,780.003,795.003,755.640.13%2,500
Feb 25, 20263,790.003,795.003,775.003,790.003,750.690.26%4,000
Feb 24, 20263,750.003,790.003,750.003,780.003,740.791.89%10,200
Feb 20, 20263,750.003,750.003,710.003,710.003,671.52-0.67%3,100