Hirogin Holdings, Inc. (TYO:7337)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,388.00 | 1,395.00 | 1,382.00 | 1,393.50 | 1,393.50 | 0.11% | 500,100 |
| Oct 23, 2025 | 1,387.00 | 1,401.00 | 1,383.50 | 1,392.00 | 1,392.00 | 0.18% | 958,500 |
| Oct 22, 2025 | 1,377.50 | 1,390.50 | 1,375.50 | 1,389.50 | 1,389.50 | 0.87% | 680,400 |
| Oct 21, 2025 | 1,398.00 | 1,403.00 | 1,377.50 | 1,377.50 | 1,377.50 | -1.40% | 661,600 |
| Oct 20, 2025 | 1,387.50 | 1,397.00 | 1,370.50 | 1,397.00 | 1,397.00 | 2.65% | 623,000 |
| Oct 17, 2025 | 1,357.50 | 1,366.50 | 1,354.00 | 1,361.00 | 1,361.00 | -2.09% | 653,200 |
| Oct 16, 2025 | 1,389.50 | 1,395.50 | 1,378.50 | 1,390.00 | 1,390.00 | 0.72% | 540,100 |
| Oct 15, 2025 | 1,371.50 | 1,383.50 | 1,364.00 | 1,380.00 | 1,380.00 | 1.62% | 519,800 |
| Oct 14, 2025 | 1,354.50 | 1,371.50 | 1,347.00 | 1,358.00 | 1,358.00 | -1.91% | 1,156,500 |
| Oct 10, 2025 | 1,406.00 | 1,407.50 | 1,384.50 | 1,384.50 | 1,384.50 | -2.74% | 666,800 |
| Oct 9, 2025 | 1,414.00 | 1,425.00 | 1,407.50 | 1,423.50 | 1,423.50 | 0.49% | 528,500 |
| Oct 8, 2025 | 1,406.00 | 1,427.00 | 1,405.00 | 1,416.50 | 1,416.50 | 1.21% | 590,600 |
| Oct 7, 2025 | 1,411.00 | 1,422.00 | 1,398.00 | 1,399.50 | 1,399.50 | -0.50% | 550,000 |
| Oct 6, 2025 | 1,407.00 | 1,414.00 | 1,377.50 | 1,406.50 | 1,406.50 | 0.11% | 1,155,900 |
| Oct 3, 2025 | 1,394.00 | 1,413.50 | 1,394.00 | 1,405.00 | 1,405.00 | 0.79% | 575,700 |
| Oct 2, 2025 | 1,400.00 | 1,407.00 | 1,383.50 | 1,394.00 | 1,394.00 | -0.46% | 699,500 |
| Oct 1, 2025 | 1,422.50 | 1,431.50 | 1,391.50 | 1,400.50 | 1,400.50 | -3.15% | 849,300 |
| Sep 30, 2025 | 1,424.00 | 1,455.00 | 1,415.00 | 1,446.00 | 1,446.00 | 1.51% | 754,300 |
| Sep 29, 2025 | 1,438.50 | 1,442.50 | 1,419.00 | 1,424.50 | 1,424.50 | -2.80% | 699,800 |
| Sep 26, 2025 | 1,439.00 | 1,478.00 | 1,435.50 | 1,465.50 | 1,438.50 | 1.88% | 1,190,400 |
| Sep 25, 2025 | 1,425.00 | 1,442.50 | 1,421.00 | 1,438.50 | 1,412.00 | 1.27% | 928,900 |
| Sep 24, 2025 | 1,425.00 | 1,426.00 | 1,411.50 | 1,420.50 | 1,394.33 | 0.18% | 729,900 |
| Sep 22, 2025 | 1,401.00 | 1,425.00 | 1,400.00 | 1,418.00 | 1,391.88 | 1.21% | 821,600 |
| Sep 19, 2025 | 1,401.00 | 1,414.00 | 1,390.00 | 1,401.00 | 1,375.19 | -0.04% | 1,392,800 |
| Sep 18, 2025 | 1,410.00 | 1,410.00 | 1,395.00 | 1,401.50 | 1,375.68 | 0.04% | 561,900 |
| Sep 17, 2025 | 1,407.00 | 1,410.50 | 1,390.00 | 1,401.00 | 1,375.19 | -0.99% | 739,600 |
| Sep 16, 2025 | 1,422.00 | 1,424.50 | 1,406.50 | 1,415.00 | 1,388.93 | -0.67% | 739,600 |
| Sep 12, 2025 | 1,432.00 | 1,432.00 | 1,421.00 | 1,424.50 | 1,398.26 | -0.14% | 941,200 |
| Sep 11, 2025 | 1,430.00 | 1,435.50 | 1,411.00 | 1,426.50 | 1,400.22 | -0.21% | 941,200 |
| Sep 10, 2025 | 1,404.00 | 1,432.00 | 1,401.50 | 1,429.50 | 1,403.16 | 1.35% | 720,500 |
| Sep 9, 2025 | 1,423.00 | 1,427.00 | 1,403.50 | 1,410.50 | 1,384.51 | -0.53% | 570,300 |
| Sep 8, 2025 | 1,419.00 | 1,419.00 | 1,403.50 | 1,418.00 | 1,391.88 | 0.35% | 632,300 |
| Sep 5, 2025 | 1,415.00 | 1,420.00 | 1,405.00 | 1,413.00 | 1,386.97 | 0.18% | 597,500 |
| Sep 4, 2025 | 1,403.00 | 1,417.00 | 1,401.50 | 1,410.50 | 1,384.51 | 0.57% | 587,800 |
| Sep 3, 2025 | 1,434.50 | 1,436.00 | 1,391.00 | 1,402.50 | 1,376.66 | -2.13% | 993,200 |
| Sep 2, 2025 | 1,407.00 | 1,437.50 | 1,405.00 | 1,433.00 | 1,406.60 | 1.60% | 769,600 |
| Sep 1, 2025 | 1,401.50 | 1,422.00 | 1,398.00 | 1,410.50 | 1,384.52 | -0.28% | 708,500 |
| Aug 29, 2025 | 1,415.00 | 1,421.00 | 1,406.00 | 1,414.50 | 1,388.44 | -0.39% | 490,700 |
| Aug 28, 2025 | 1,404.00 | 1,423.00 | 1,398.50 | 1,420.00 | 1,393.84 | 1.14% | 574,500 |
| Aug 27, 2025 | 1,408.50 | 1,411.50 | 1,398.00 | 1,404.00 | 1,378.14 | -0.32% | 610,500 |
| Aug 26, 2025 | 1,416.00 | 1,423.50 | 1,392.50 | 1,408.50 | 1,382.56 | -0.63% | 928,200 |
| Aug 25, 2025 | 1,421.00 | 1,428.50 | 1,407.00 | 1,417.50 | 1,391.39 | 0.46% | 758,400 |
| Aug 22, 2025 | 1,392.00 | 1,411.00 | 1,388.50 | 1,411.00 | 1,385.01 | 2.66% | 825,200 |
| Aug 21, 2025 | 1,373.00 | 1,379.00 | 1,362.50 | 1,374.50 | 1,349.18 | 0.11% | 585,800 |
| Aug 20, 2025 | 1,372.00 | 1,384.00 | 1,365.00 | 1,373.00 | 1,347.71 | 0.07% | 555,100 |
| Aug 19, 2025 | 1,393.00 | 1,394.50 | 1,367.50 | 1,372.00 | 1,346.73 | -1.01% | 713,500 |
| Aug 18, 2025 | 1,407.00 | 1,407.50 | 1,385.00 | 1,386.00 | 1,360.47 | -1.88% | 987,800 |
| Aug 15, 2025 | 1,375.50 | 1,417.00 | 1,375.50 | 1,412.50 | 1,386.48 | 2.88% | 1,409,800 |
| Aug 14, 2025 | 1,352.50 | 1,373.00 | 1,345.50 | 1,373.00 | 1,347.71 | 0.66% | 910,900 |
| Aug 13, 2025 | 1,365.00 | 1,376.00 | 1,348.00 | 1,364.00 | 1,338.88 | 0.52% | 1,048,500 |