Skip to main content
logo
Hirose Tusyo Inc. (TYO:7185)
Japan flag Japan · Delayed Price · Currency is JPY
3,800.00
+35.00 (0.93%)
May 29, 2026, 3:30 PM JST

Hirose Tusyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,785.003,785.003,785.003,785.00-0.53%2,200
May 28, 20263,775.003,800.003,765.003,765.003,765.00-0.26%2,100
May 27, 20263,790.003,790.003,775.003,775.003,775.00-0.40%2,700
May 26, 20263,810.003,810.003,785.003,790.003,790.00-0.52%2,400
May 25, 20263,800.003,810.003,785.003,810.003,810.000.26%3,500
May 22, 20263,800.003,800.003,785.003,800.003,800.00-2,200
May 21, 20263,795.003,800.003,780.003,800.003,800.000.40%2,500
May 20, 20263,795.003,800.003,785.003,785.003,785.00-0.26%2,800
May 19, 20263,790.003,800.003,780.003,795.003,795.000.40%1,800
May 18, 20263,780.003,790.003,750.003,780.003,780.000.80%1,900
May 15, 20263,745.003,775.003,745.003,750.003,750.000.13%2,400
May 14, 20263,750.003,775.003,735.003,745.003,745.00-0.66%1,400
May 13, 20263,735.003,770.003,730.003,770.003,770.000.94%2,400
May 12, 20263,750.003,760.003,735.003,735.003,735.00-0.40%3,300
May 11, 20263,760.003,770.003,750.003,750.003,750.00-0.13%2,700
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, 20263,715.003,740.003,680.003,710.003,710.00-0.30%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