Skip to main content
logo
Hirogin Holdings, Inc. (TYO:7337)
Japan flag Japan · Delayed Price · Currency is JPY
2,289.00
-83.50 (-3.52%)
Oct 14, 2026, 3:30 PM JST

Hirogin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262,363.502,370.002,277.502,289.002,289.00-3.52%818,400
Oct 13, 20262,353.502,387.502,350.502,372.502,372.503.00%920,000
Oct 9, 20262,388.002,392.502,303.502,303.502,303.50-2.19%1,475,600
Oct 8, 20262,403.002,405.002,355.002,355.002,355.00-1.59%1,295,000
Oct 7, 20262,408.502,448.002,390.002,393.002,393.00-1.70%619,100
Oct 6, 20262,406.002,439.002,399.002,434.502,434.501.80%642,500
Oct 5, 20262,372.502,398.002,357.002,391.502,391.500.74%498,000
Oct 2, 20262,404.002,418.502,369.002,374.002,374.00-1.35%762,300
Oct 1, 20262,448.502,448.502,364.502,406.502,406.50-1.63%871,700
Sep 30, 20262,398.002,463.002,390.002,446.502,446.502.19%1,065,000
Sep 29, 20262,405.002,424.002,380.002,394.002,394.00-1.64%728,200
Sep 28, 20262,474.002,486.502,462.002,469.002,434.00-0.04%801,000
Sep 25, 20262,400.002,470.002,399.502,470.002,434.993.67%762,000
Sep 24, 20262,405.002,413.502,368.002,382.502,348.73-0.75%703,800
Sep 18, 20262,415.502,415.502,363.002,400.502,366.470.44%1,044,800
Sep 17, 20262,386.002,422.002,380.002,390.002,356.120.70%563,700
Sep 16, 20262,377.502,405.502,362.002,373.502,339.850.47%501,000
Sep 15, 20262,400.002,408.502,352.002,362.502,329.01-1.34%339,200
Sep 14, 20262,360.002,405.002,347.002,394.502,360.561.42%400,000
Sep 11, 20262,311.502,365.002,287.002,361.002,327.530.43%896,500
Sep 10, 20262,300.002,357.002,300.002,351.002,317.672.15%544,000
Sep 9, 20262,312.002,342.002,299.002,301.502,268.87-1.46%585,300
Sep 8, 20262,380.002,388.502,335.502,335.502,302.39-2.53%431,900
Sep 7, 20262,391.002,409.502,382.002,396.002,362.03-474,100
Sep 4, 20262,413.002,424.002,365.502,396.002,362.03-0.56%652,800
Sep 3, 20262,405.002,443.502,385.002,409.502,375.340.84%558,500
Sep 2, 20262,407.002,429.002,379.002,389.502,355.63-1.30%725,700
Sep 1, 20262,380.002,421.002,358.002,421.002,386.680.58%631,200
Aug 31, 20262,376.502,410.002,345.002,407.002,372.881.22%639,100
Aug 28, 20262,356.002,393.502,345.002,378.002,344.290.93%490,700
Aug 27, 20262,348.002,367.002,339.002,356.002,322.600.51%644,700
Aug 26, 20262,341.002,366.002,327.002,344.002,310.771.17%441,400
Aug 25, 20262,299.502,327.502,286.502,317.002,284.151.60%368,000
Aug 24, 20262,314.002,317.002,270.502,280.502,248.17-0.87%428,000
Aug 21, 20262,273.002,312.002,260.502,300.502,267.891.37%539,500
Aug 20, 20262,266.502,282.002,244.502,269.502,237.33-0.46%728,100
Aug 19, 20262,361.002,367.002,265.502,280.002,247.68-4.78%749,600
Aug 18, 20262,376.502,406.502,371.502,394.502,360.561.48%692,300
Aug 17, 20262,377.502,385.502,352.002,359.502,326.05-0.21%512,800
Aug 14, 20262,347.002,391.502,335.002,364.502,330.980.62%644,000
Aug 13, 20262,313.002,354.502,301.002,350.002,316.692.78%678,000
Aug 12, 20262,262.502,302.002,244.002,286.502,254.092.46%589,400
Aug 10, 20262,262.002,262.002,218.502,231.502,199.87-1.61%446,900
Aug 7, 20262,280.002,281.002,243.002,268.002,235.850.07%744,400
Aug 6, 20262,220.002,276.502,220.002,266.502,234.372.12%975,000
Aug 5, 20262,180.002,219.502,173.002,219.502,188.042.30%711,800
Aug 4, 20262,201.002,233.502,140.002,169.502,138.75-2.03%1,531,800
Aug 3, 20262,206.002,227.002,131.002,214.502,183.110.45%862,200
Jul 31, 20262,232.502,238.002,171.502,204.502,173.250.05%1,040,700
Jul 30, 20262,200.002,220.002,184.502,203.502,172.26-2.15%764,900