Hirogin Holdings, Inc. (TYO:7337)
Japan flag Japan · Delayed Price · Currency is JPY
1,393.50
+1.50 (0.11%)
Oct 24, 2025, 3:30 PM JST

Hirogin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,388.001,395.001,382.001,393.501,393.500.11%500,100
Oct 23, 20251,387.001,401.001,383.501,392.001,392.000.18%958,500
Oct 22, 20251,377.501,390.501,375.501,389.501,389.500.87%680,400
Oct 21, 20251,398.001,403.001,377.501,377.501,377.50-1.40%661,600
Oct 20, 20251,387.501,397.001,370.501,397.001,397.002.65%623,000
Oct 17, 20251,357.501,366.501,354.001,361.001,361.00-2.09%653,200
Oct 16, 20251,389.501,395.501,378.501,390.001,390.000.72%540,100
Oct 15, 20251,371.501,383.501,364.001,380.001,380.001.62%519,800
Oct 14, 20251,354.501,371.501,347.001,358.001,358.00-1.91%1,156,500
Oct 10, 20251,406.001,407.501,384.501,384.501,384.50-2.74%666,800
Oct 9, 20251,414.001,425.001,407.501,423.501,423.500.49%528,500
Oct 8, 20251,406.001,427.001,405.001,416.501,416.501.21%590,600
Oct 7, 20251,411.001,422.001,398.001,399.501,399.50-0.50%550,000
Oct 6, 20251,407.001,414.001,377.501,406.501,406.500.11%1,155,900
Oct 3, 20251,394.001,413.501,394.001,405.001,405.000.79%575,700
Oct 2, 20251,400.001,407.001,383.501,394.001,394.00-0.46%699,500
Oct 1, 20251,422.501,431.501,391.501,400.501,400.50-3.15%849,300
Sep 30, 20251,424.001,455.001,415.001,446.001,446.001.51%754,300
Sep 29, 20251,438.501,442.501,419.001,424.501,424.50-2.80%699,800
Sep 26, 20251,439.001,478.001,435.501,465.501,438.501.88%1,190,400
Sep 25, 20251,425.001,442.501,421.001,438.501,412.001.27%928,900
Sep 24, 20251,425.001,426.001,411.501,420.501,394.330.18%729,900
Sep 22, 20251,401.001,425.001,400.001,418.001,391.881.21%821,600
Sep 19, 20251,401.001,414.001,390.001,401.001,375.19-0.04%1,392,800
Sep 18, 20251,410.001,410.001,395.001,401.501,375.680.04%561,900
Sep 17, 20251,407.001,410.501,390.001,401.001,375.19-0.99%739,600
Sep 16, 20251,422.001,424.501,406.501,415.001,388.93-0.67%739,600
Sep 12, 20251,432.001,432.001,421.001,424.501,398.26-0.14%941,200
Sep 11, 20251,430.001,435.501,411.001,426.501,400.22-0.21%941,200
Sep 10, 20251,404.001,432.001,401.501,429.501,403.161.35%720,500
Sep 9, 20251,423.001,427.001,403.501,410.501,384.51-0.53%570,300
Sep 8, 20251,419.001,419.001,403.501,418.001,391.880.35%632,300
Sep 5, 20251,415.001,420.001,405.001,413.001,386.970.18%597,500
Sep 4, 20251,403.001,417.001,401.501,410.501,384.510.57%587,800
Sep 3, 20251,434.501,436.001,391.001,402.501,376.66-2.13%993,200
Sep 2, 20251,407.001,437.501,405.001,433.001,406.601.60%769,600
Sep 1, 20251,401.501,422.001,398.001,410.501,384.52-0.28%708,500
Aug 29, 20251,415.001,421.001,406.001,414.501,388.44-0.39%490,700
Aug 28, 20251,404.001,423.001,398.501,420.001,393.841.14%574,500
Aug 27, 20251,408.501,411.501,398.001,404.001,378.14-0.32%610,500
Aug 26, 20251,416.001,423.501,392.501,408.501,382.56-0.63%928,200
Aug 25, 20251,421.001,428.501,407.001,417.501,391.390.46%758,400
Aug 22, 20251,392.001,411.001,388.501,411.001,385.012.66%825,200
Aug 21, 20251,373.001,379.001,362.501,374.501,349.180.11%585,800
Aug 20, 20251,372.001,384.001,365.001,373.001,347.710.07%555,100
Aug 19, 20251,393.001,394.501,367.501,372.001,346.73-1.01%713,500
Aug 18, 20251,407.001,407.501,385.001,386.001,360.47-1.88%987,800
Aug 15, 20251,375.501,417.001,375.501,412.501,386.482.88%1,409,800
Aug 14, 20251,352.501,373.001,345.501,373.001,347.710.66%910,900
Aug 13, 20251,365.001,376.001,348.001,364.001,338.880.52%1,048,500