Hirogin Holdings, Inc. (TYO:7337)
Japan · Delayed Price · Currency is JPY 1,829.00
+106.50 (6.18%)
Mar 5, 2026, 3:30 PM JST
Hirogin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,811.50 | 1,835.50 | 1,797.50 | 1,829.00 | 1,829.00 | 6.18% | 1,414,300 |
| Mar 4, 2026 | 1,788.00 | 1,805.50 | 1,690.00 | 1,722.50 | 1,722.50 | -6.46% | 1,736,300 |
| Mar 3, 2026 | 1,864.00 | 1,896.00 | 1,838.00 | 1,841.50 | 1,841.50 | -2.15% | 1,190,900 |
| Mar 2, 2026 | 1,859.00 | 1,882.00 | 1,831.00 | 1,882.00 | 1,882.00 | -2.81% | 1,310,100 |
| Feb 27, 2026 | 1,916.50 | 1,936.50 | 1,909.00 | 1,936.50 | 1,936.50 | 2.03% | 1,116,600 |
| Feb 26, 2026 | 1,897.50 | 1,907.00 | 1,875.00 | 1,898.00 | 1,898.00 | 1.91% | 614,100 |
| Feb 25, 2026 | 1,885.50 | 1,885.50 | 1,843.00 | 1,862.50 | 1,862.50 | -1.22% | 970,500 |
| Feb 24, 2026 | 1,907.50 | 1,917.50 | 1,857.50 | 1,885.50 | 1,885.50 | -2.03% | 1,027,700 |
| Feb 20, 2026 | 1,930.00 | 1,938.50 | 1,915.00 | 1,924.50 | 1,924.50 | -1.66% | 836,700 |
| Feb 19, 2026 | 1,926.50 | 1,960.00 | 1,923.00 | 1,957.00 | 1,957.00 | 1.61% | 574,400 |
| Feb 18, 2026 | 1,910.00 | 1,933.00 | 1,895.50 | 1,926.00 | 1,926.00 | 2.47% | 721,300 |
| Feb 17, 2026 | 1,902.00 | 1,920.00 | 1,879.50 | 1,879.50 | 1,879.50 | -1.16% | 925,700 |
| Feb 16, 2026 | 1,941.00 | 1,943.00 | 1,883.00 | 1,901.50 | 1,901.50 | -1.96% | 1,292,500 |
| Feb 13, 2026 | 1,978.50 | 1,979.00 | 1,925.50 | 1,939.50 | 1,939.50 | -2.02% | 767,700 |
| Feb 12, 2026 | 1,929.50 | 1,989.50 | 1,919.00 | 1,979.50 | 1,979.50 | 2.19% | 1,081,600 |
| Feb 10, 2026 | 1,940.00 | 1,954.00 | 1,925.50 | 1,937.00 | 1,937.00 | 0.34% | 844,200 |
| Feb 9, 2026 | 1,941.50 | 1,944.00 | 1,907.50 | 1,930.50 | 1,930.50 | 1.95% | 778,900 |
| Feb 6, 2026 | 1,858.50 | 1,893.50 | 1,837.00 | 1,893.50 | 1,893.50 | 0.93% | 736,700 |
| Feb 5, 2026 | 1,872.00 | 1,882.00 | 1,853.50 | 1,876.00 | 1,876.00 | 1.60% | 798,200 |
| Feb 4, 2026 | 1,830.00 | 1,854.50 | 1,822.50 | 1,846.50 | 1,846.50 | 1.74% | 1,026,600 |
| Feb 3, 2026 | 1,774.00 | 1,826.50 | 1,744.50 | 1,815.00 | 1,815.00 | 5.07% | 1,492,500 |
| Feb 2, 2026 | 1,780.00 | 1,780.00 | 1,708.00 | 1,727.50 | 1,727.50 | -1.12% | 1,468,800 |
| Jan 30, 2026 | 1,745.00 | 1,751.50 | 1,730.00 | 1,747.00 | 1,747.00 | 0.69% | 903,000 |
| Jan 29, 2026 | 1,715.00 | 1,735.00 | 1,701.00 | 1,735.00 | 1,735.00 | 1.25% | 838,600 |
| Jan 28, 2026 | 1,700.00 | 1,721.00 | 1,697.00 | 1,713.50 | 1,713.50 | -0.09% | 889,100 |
| Jan 27, 2026 | 1,686.50 | 1,715.00 | 1,668.50 | 1,715.00 | 1,715.00 | 1.60% | 924,300 |
| Jan 26, 2026 | 1,690.00 | 1,702.00 | 1,680.00 | 1,688.00 | 1,688.00 | -2.26% | 1,032,300 |
| Jan 23, 2026 | 1,710.50 | 1,734.50 | 1,710.50 | 1,727.00 | 1,727.00 | 0.96% | 673,300 |
| 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 |