Hirogin Holdings, Inc. (TYO:7337)
Japan · Delayed Price · Currency is JPY 2,382.50
-18.00 (-0.75%)
Sep 24, 2026, 3:30 PM JST
Hirogin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2,405.00 | 2,413.50 | 2,368.00 | 2,382.50 | 2,382.50 | -0.75% | 703,800 |
| Sep 18, 2026 | 2,415.50 | 2,415.50 | 2,363.00 | 2,400.50 | 2,400.50 | 0.44% | 1,044,800 |
| Sep 17, 2026 | 2,386.00 | 2,422.00 | 2,380.00 | 2,390.00 | 2,390.00 | 0.70% | 563,700 |
| Sep 16, 2026 | 2,377.50 | 2,405.50 | 2,362.00 | 2,373.50 | 2,373.50 | 0.47% | 501,000 |
| Sep 15, 2026 | 2,400.00 | 2,408.50 | 2,352.00 | 2,362.50 | 2,362.50 | -1.34% | 339,200 |
| Sep 14, 2026 | 2,360.00 | 2,405.00 | 2,347.00 | 2,394.50 | 2,394.50 | 1.42% | 400,000 |
| Sep 11, 2026 | 2,311.50 | 2,365.00 | 2,287.00 | 2,361.00 | 2,361.00 | 0.43% | 896,500 |
| Sep 10, 2026 | 2,300.00 | 2,357.00 | 2,300.00 | 2,351.00 | 2,351.00 | 2.15% | 544,000 |
| Sep 9, 2026 | 2,312.00 | 2,342.00 | 2,299.00 | 2,301.50 | 2,301.50 | -1.46% | 585,300 |
| Sep 8, 2026 | 2,380.00 | 2,388.50 | 2,335.50 | 2,335.50 | 2,335.50 | -2.53% | 431,900 |
| Sep 7, 2026 | 2,391.00 | 2,409.50 | 2,382.00 | 2,396.00 | 2,396.00 | - | 474,100 |
| Sep 4, 2026 | 2,413.00 | 2,424.00 | 2,365.50 | 2,396.00 | 2,396.00 | -0.56% | 652,800 |
| Sep 3, 2026 | 2,405.00 | 2,443.50 | 2,385.00 | 2,409.50 | 2,409.50 | 0.84% | 558,500 |
| Sep 2, 2026 | 2,407.00 | 2,429.00 | 2,379.00 | 2,389.50 | 2,389.50 | -1.30% | 725,700 |
| Sep 1, 2026 | 2,380.00 | 2,421.00 | 2,358.00 | 2,421.00 | 2,421.00 | 0.58% | 631,200 |
| Aug 31, 2026 | 2,376.50 | 2,410.00 | 2,345.00 | 2,407.00 | 2,407.00 | 1.22% | 639,100 |
| Aug 28, 2026 | 2,356.00 | 2,393.50 | 2,345.00 | 2,378.00 | 2,378.00 | 0.93% | 490,700 |
| Aug 27, 2026 | 2,348.00 | 2,367.00 | 2,339.00 | 2,356.00 | 2,356.00 | 0.51% | 644,700 |
| Aug 26, 2026 | 2,341.00 | 2,366.00 | 2,327.00 | 2,344.00 | 2,344.00 | 1.17% | 441,400 |
| Aug 25, 2026 | 2,299.50 | 2,327.50 | 2,286.50 | 2,317.00 | 2,317.00 | 1.60% | 368,000 |
| Aug 24, 2026 | 2,314.00 | 2,317.00 | 2,270.50 | 2,280.50 | 2,280.50 | -0.87% | 428,000 |
| Aug 21, 2026 | 2,273.00 | 2,312.00 | 2,260.50 | 2,300.50 | 2,300.50 | 1.37% | 539,500 |
| Aug 20, 2026 | 2,266.50 | 2,282.00 | 2,244.50 | 2,269.50 | 2,269.50 | -0.46% | 728,100 |
| Aug 19, 2026 | 2,361.00 | 2,367.00 | 2,265.50 | 2,280.00 | 2,280.00 | -4.78% | 749,600 |
| Aug 18, 2026 | 2,376.50 | 2,406.50 | 2,371.50 | 2,394.50 | 2,394.50 | 1.48% | 692,300 |
| Aug 17, 2026 | 2,377.50 | 2,385.50 | 2,352.00 | 2,359.50 | 2,359.50 | -0.21% | 512,800 |
| Aug 14, 2026 | 2,347.00 | 2,391.50 | 2,335.00 | 2,364.50 | 2,364.50 | 0.62% | 644,000 |
| Aug 13, 2026 | 2,313.00 | 2,354.50 | 2,301.00 | 2,350.00 | 2,350.00 | 2.78% | 678,000 |
| Aug 12, 2026 | 2,262.50 | 2,302.00 | 2,244.00 | 2,286.50 | 2,286.50 | 2.46% | 589,400 |
| Aug 10, 2026 | 2,262.00 | 2,262.00 | 2,218.50 | 2,231.50 | 2,231.50 | -1.61% | 446,900 |
| Aug 7, 2026 | 2,280.00 | 2,281.00 | 2,243.00 | 2,268.00 | 2,268.00 | 0.07% | 744,400 |
| Aug 6, 2026 | 2,220.00 | 2,276.50 | 2,220.00 | 2,266.50 | 2,266.50 | 2.12% | 975,000 |
| Aug 5, 2026 | 2,180.00 | 2,219.50 | 2,173.00 | 2,219.50 | 2,219.50 | 2.30% | 711,800 |
| Aug 4, 2026 | 2,201.00 | 2,233.50 | 2,140.00 | 2,169.50 | 2,169.50 | -2.03% | 1,531,800 |
| Aug 3, 2026 | 2,206.00 | 2,227.00 | 2,131.00 | 2,214.50 | 2,214.50 | 0.45% | 862,200 |
| Jul 31, 2026 | 2,232.50 | 2,238.00 | 2,171.50 | 2,204.50 | 2,204.50 | 0.05% | 1,040,700 |
| Jul 30, 2026 | 2,200.00 | 2,220.00 | 2,184.50 | 2,203.50 | 2,203.50 | -2.15% | 764,900 |
| Jul 29, 2026 | 2,260.00 | 2,275.50 | 2,202.50 | 2,252.00 | 2,252.00 | -1.03% | 990,300 |
| Jul 28, 2026 | 2,313.00 | 2,322.00 | 2,267.00 | 2,275.50 | 2,275.50 | -3.27% | 984,100 |
| Jul 27, 2026 | 2,326.00 | 2,363.00 | 2,312.50 | 2,352.50 | 2,352.50 | 2.11% | 857,800 |
| Jul 24, 2026 | 2,241.50 | 2,312.00 | 2,240.00 | 2,304.00 | 2,304.00 | 1.48% | 787,800 |
| Jul 23, 2026 | 2,234.00 | 2,281.50 | 2,234.00 | 2,270.50 | 2,270.50 | 0.89% | 718,300 |
| Jul 22, 2026 | 2,218.50 | 2,265.00 | 2,205.50 | 2,250.50 | 2,250.50 | 1.90% | 696,200 |
| Jul 21, 2026 | 2,152.00 | 2,212.00 | 2,134.00 | 2,208.50 | 2,208.50 | 3.64% | 783,900 |
| Jul 17, 2026 | 2,233.50 | 2,241.50 | 2,111.00 | 2,131.00 | 2,131.00 | -4.59% | 1,133,800 |
| Jul 16, 2026 | 2,242.50 | 2,265.00 | 2,229.00 | 2,233.50 | 2,233.50 | -0.73% | 653,700 |
| Jul 15, 2026 | 2,230.00 | 2,250.00 | 2,217.50 | 2,250.00 | 2,250.00 | 1.26% | 544,900 |
| Jul 14, 2026 | 2,210.00 | 2,228.00 | 2,192.50 | 2,222.00 | 2,222.00 | 0.73% | 409,300 |
| Jul 13, 2026 | 2,219.00 | 2,244.50 | 2,205.00 | 2,206.00 | 2,206.00 | 0.32% | 517,400 |
| Jul 10, 2026 | 2,247.00 | 2,260.00 | 2,199.00 | 2,199.00 | 2,199.00 | -1.37% | 700,400 |