Hirogin Holdings, Inc. (TYO:7337)
Japan flag Japan · Delayed Price · Currency is JPY
1,403.00
-43.00 (-2.97%)
Oct 1, 2025, 10:45 AM JST

Hirogin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251,424.001,455.001,415.001,448.001,448.001.65%551,800
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, 20251,401.501,422.001,398.001,410.501,384.51-0.28%708,500
Aug 29, 20251,415.001,421.001,406.001,414.501,388.44-0.39%490,700
Aug 28, 20251,404.001,423.001,398.501,420.001,420.001.14%574,500
Aug 27, 20251,408.501,411.501,398.001,404.001,404.00-0.32%610,500
Aug 26, 20251,416.001,423.501,392.501,408.501,408.50-0.63%928,200
Aug 25, 20251,421.001,428.501,407.001,417.501,417.500.46%758,400
Aug 22, 20251,392.001,411.001,388.501,411.001,411.002.66%825,200
Aug 21, 20251,373.001,379.001,362.501,374.501,374.500.11%585,800
Aug 20, 20251,372.001,384.001,365.001,373.001,373.000.07%555,100
Aug 19, 20251,393.001,394.501,367.501,372.001,372.00-1.01%713,500
Aug 18, 20251,407.001,407.501,385.001,386.001,386.00-1.88%987,800
Aug 15, 20251,375.501,417.001,375.501,412.501,412.502.88%1,409,800
Aug 14, 20251,352.501,373.001,345.501,373.001,373.000.66%910,900
Aug 13, 20251,365.001,376.001,348.001,364.001,364.000.52%1,048,500
Aug 12, 20251,365.001,375.001,352.001,357.001,357.000.22%1,337,300
Aug 8, 20251,358.001,370.001,347.001,354.001,354.000.48%1,181,200
Aug 7, 20251,326.001,347.501,325.501,347.501,347.502.08%965,500
Aug 6, 20251,313.501,322.001,308.501,320.001,320.000.72%1,033,200
Aug 5, 20251,309.001,324.001,303.001,310.501,310.500.31%1,057,800
Aug 4, 20251,299.501,322.501,291.001,306.501,306.50-2.97%1,648,300
Aug 1, 20251,327.501,347.001,318.501,346.501,346.501.58%1,246,100
Jul 31, 20251,300.501,330.001,300.501,325.501,325.502.04%1,051,600
Jul 30, 20251,285.001,303.501,278.001,299.001,299.000.93%698,000
Jul 29, 20251,268.001,292.001,264.001,287.001,287.000.63%580,500
Jul 28, 20251,318.001,318.001,279.001,279.001,279.00-2.96%907,200
Jul 25, 20251,302.001,319.501,294.001,318.001,318.000.23%696,500
Jul 24, 20251,290.001,315.001,289.001,315.001,315.002.45%1,455,300
Jul 23, 20251,261.001,292.001,253.501,283.501,283.502.93%1,484,100
Jul 22, 20251,250.001,254.001,234.501,247.001,247.00-0.32%657,200
Jul 18, 20251,260.001,262.501,242.001,251.001,251.000.56%1,200,500
Jul 17, 20251,226.001,244.001,220.501,244.001,244.001.47%1,048,200