Hirogin Holdings, Inc. (TYO:7337)
Japan · Delayed Price · Currency is JPY 1,727.00
+16.50 (0.96%)
Jan 23, 2026, 3:30 PM JST
Hirogin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,710.50 | 1,734.50 | 1,710.50 | 1,725.00 | - | 0.85% | 401,100 |
| Jan 22, 2026 | 1,709.00 | 1,731.50 | 1,697.00 | 1,710.50 | 1,710.50 | 1.60% | 1,048,100 |
| Jan 21, 2026 | 1,674.00 | 1,697.00 | 1,659.00 | 1,683.50 | 1,683.50 | -1.87% | 841,200 |
| Jan 20, 2026 | 1,720.00 | 1,724.00 | 1,701.00 | 1,715.50 | 1,715.50 | -0.29% | 973,700 |
| Jan 19, 2026 | 1,729.00 | 1,729.00 | 1,703.00 | 1,720.50 | 1,720.50 | -0.75% | 651,200 |
| Jan 16, 2026 | 1,720.00 | 1,745.00 | 1,717.00 | 1,733.50 | 1,733.50 | 0.38% | 685,100 |
| Jan 15, 2026 | 1,710.50 | 1,733.00 | 1,705.00 | 1,727.00 | 1,727.00 | 0.99% | 809,200 |
| Jan 14, 2026 | 1,703.50 | 1,714.50 | 1,678.50 | 1,710.00 | 1,710.00 | 0.44% | 1,108,800 |
| Jan 13, 2026 | 1,699.50 | 1,714.50 | 1,689.00 | 1,702.50 | 1,702.50 | 2.59% | 976,700 |
| Jan 9, 2026 | 1,636.50 | 1,667.00 | 1,631.00 | 1,659.50 | 1,659.50 | 2.63% | 846,500 |
| Jan 8, 2026 | 1,623.50 | 1,636.00 | 1,614.50 | 1,617.00 | 1,617.00 | -0.86% | 738,000 |
| Jan 7, 2026 | 1,622.00 | 1,632.50 | 1,616.50 | 1,631.00 | 1,631.00 | - | 1,036,900 |
| Jan 6, 2026 | 1,600.00 | 1,639.00 | 1,600.00 | 1,631.00 | 1,631.00 | 2.13% | 791,400 |
| Jan 5, 2026 | 1,590.50 | 1,604.00 | 1,585.50 | 1,597.00 | 1,597.00 | 0.98% | 609,400 |
| Dec 30, 2025 | 1,583.50 | 1,602.00 | 1,576.00 | 1,581.50 | 1,581.50 | -0.22% | 476,300 |
| Dec 29, 2025 | 1,568.00 | 1,585.00 | 1,561.00 | 1,585.00 | 1,585.00 | 1.08% | 497,000 |
| Dec 26, 2025 | 1,576.00 | 1,585.50 | 1,561.50 | 1,568.00 | 1,568.00 | -0.41% | 505,700 |
| Dec 25, 2025 | 1,595.50 | 1,595.50 | 1,572.50 | 1,574.50 | 1,574.50 | -0.76% | 456,900 |
| Dec 24, 2025 | 1,607.50 | 1,614.00 | 1,580.50 | 1,586.50 | 1,586.50 | -1.24% | 729,800 |
| Dec 23, 2025 | 1,605.00 | 1,637.50 | 1,602.00 | 1,606.50 | 1,606.50 | -0.06% | 722,100 |
| Dec 22, 2025 | 1,630.00 | 1,630.00 | 1,605.00 | 1,607.50 | 1,607.50 | -0.03% | 595,600 |
| Dec 19, 2025 | 1,581.50 | 1,617.00 | 1,581.50 | 1,608.00 | 1,608.00 | 1.68% | 904,300 |
| Dec 18, 2025 | 1,575.00 | 1,583.00 | 1,566.00 | 1,581.50 | 1,581.50 | 0.41% | 672,500 |
| Dec 17, 2025 | 1,575.00 | 1,587.00 | 1,552.00 | 1,575.00 | 1,575.00 | 0.13% | 618,100 |
| Dec 16, 2025 | 1,599.50 | 1,601.00 | 1,566.00 | 1,573.00 | 1,573.00 | -1.81% | 884,700 |
| Dec 15, 2025 | 1,576.00 | 1,607.50 | 1,572.00 | 1,602.00 | 1,602.00 | 1.81% | 1,125,000 |
| Dec 12, 2025 | 1,553.50 | 1,576.50 | 1,539.00 | 1,573.50 | 1,573.50 | 2.74% | 1,001,600 |
| Dec 11, 2025 | 1,558.00 | 1,563.50 | 1,531.00 | 1,531.50 | 1,531.50 | -1.16% | 679,000 |
| Dec 10, 2025 | 1,545.00 | 1,553.00 | 1,534.00 | 1,549.50 | 1,549.50 | 0.49% | 650,400 |
| Dec 9, 2025 | 1,546.50 | 1,551.50 | 1,536.50 | 1,542.00 | 1,542.00 | -0.03% | 573,000 |
| Dec 8, 2025 | 1,555.50 | 1,562.50 | 1,530.00 | 1,542.50 | 1,542.50 | -0.23% | 632,100 |
| Dec 5, 2025 | 1,543.50 | 1,553.00 | 1,534.00 | 1,546.00 | 1,546.00 | 0.06% | 647,700 |
| Dec 4, 2025 | 1,522.00 | 1,546.00 | 1,512.00 | 1,545.00 | 1,545.00 | 1.98% | 691,400 |
| Dec 3, 2025 | 1,525.50 | 1,527.00 | 1,501.00 | 1,515.00 | 1,515.00 | -1.50% | 986,900 |
| Dec 2, 2025 | 1,560.00 | 1,572.00 | 1,536.00 | 1,538.00 | 1,538.00 | -1.09% | 1,052,400 |
| Dec 1, 2025 | 1,573.00 | 1,586.50 | 1,544.00 | 1,555.00 | 1,555.00 | 0.42% | 1,932,900 |
| Nov 28, 2025 | 1,542.00 | 1,556.00 | 1,536.50 | 1,548.50 | 1,548.50 | 0.32% | 844,200 |
| Nov 27, 2025 | 1,537.00 | 1,559.50 | 1,528.00 | 1,543.50 | 1,543.50 | 1.28% | 598,600 |
| Nov 26, 2025 | 1,513.50 | 1,526.50 | 1,505.50 | 1,524.00 | 1,524.00 | 1.26% | 1,106,600 |
| Nov 25, 2025 | 1,509.00 | 1,509.50 | 1,483.00 | 1,505.00 | 1,505.00 | 1.11% | 1,003,800 |
| Nov 21, 2025 | 1,464.50 | 1,496.00 | 1,463.50 | 1,488.50 | 1,488.50 | 0.92% | 1,180,500 |
| Nov 20, 2025 | 1,480.00 | 1,483.00 | 1,463.50 | 1,475.00 | 1,475.00 | 1.41% | 769,600 |
| Nov 19, 2025 | 1,461.00 | 1,474.00 | 1,445.50 | 1,454.50 | 1,454.50 | 0.59% | 645,600 |
| Nov 18, 2025 | 1,466.00 | 1,472.00 | 1,443.50 | 1,446.00 | 1,446.00 | -2.17% | 782,300 |
| Nov 17, 2025 | 1,478.50 | 1,494.50 | 1,467.50 | 1,478.00 | 1,478.00 | - | 628,700 |
| Nov 14, 2025 | 1,471.50 | 1,490.50 | 1,465.50 | 1,478.00 | 1,478.00 | -0.30% | 744,400 |
| Nov 13, 2025 | 1,468.00 | 1,486.50 | 1,460.00 | 1,482.50 | 1,482.50 | 1.82% | 587,200 |
| Nov 12, 2025 | 1,455.00 | 1,466.50 | 1,443.00 | 1,456.00 | 1,456.00 | 0.48% | 727,900 |
| Nov 11, 2025 | 1,446.50 | 1,450.50 | 1,425.00 | 1,449.00 | 1,449.00 | -0.03% | 928,800 |
| Nov 10, 2025 | 1,480.00 | 1,499.00 | 1,436.00 | 1,449.50 | 1,449.50 | -0.45% | 1,545,400 |