Hirogin Holdings, Inc. (TYO:7337)
Japan · Delayed Price · Currency is JPY 1,842.50
-7.00 (-0.38%)
May 1, 2026, 3:30 PM JST
Hirogin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,833.00 | 1,850.00 | 1,813.00 | 1,842.50 | 1,842.50 | -0.38% | 566,700 |
| Apr 30, 2026 | 1,858.00 | 1,864.00 | 1,822.50 | 1,849.50 | 1,849.50 | -2.09% | 703,500 |
| Apr 28, 2026 | 1,810.00 | 1,890.00 | 1,805.00 | 1,889.00 | 1,889.00 | 5.92% | 1,008,200 |
| Apr 27, 2026 | 1,766.50 | 1,797.50 | 1,753.00 | 1,783.50 | 1,783.50 | -0.45% | 533,100 |
| Apr 24, 2026 | 1,802.00 | 1,812.00 | 1,779.50 | 1,791.50 | 1,791.50 | -0.80% | 506,400 |
| Apr 23, 2026 | 1,781.00 | 1,807.50 | 1,776.00 | 1,806.00 | 1,806.00 | 0.17% | 713,600 |
| Apr 22, 2026 | 1,831.00 | 1,841.00 | 1,791.50 | 1,803.00 | 1,803.00 | -1.98% | 759,200 |
| Apr 21, 2026 | 1,885.00 | 1,891.50 | 1,839.50 | 1,839.50 | 1,839.50 | -2.15% | 834,700 |
| Apr 20, 2026 | 1,940.00 | 1,944.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.26% | 640,300 |
| Apr 17, 2026 | 1,909.00 | 1,932.50 | 1,903.00 | 1,923.50 | 1,923.50 | 0.29% | 613,300 |
| Apr 16, 2026 | 1,923.00 | 1,926.50 | 1,903.50 | 1,918.00 | 1,918.00 | 0.76% | 541,400 |
| Apr 15, 2026 | 1,927.00 | 1,942.50 | 1,903.50 | 1,903.50 | 1,903.50 | -0.29% | 519,600 |
| Apr 14, 2026 | 1,916.50 | 1,927.50 | 1,902.00 | 1,909.00 | 1,909.00 | 0.16% | 563,200 |
| Apr 13, 2026 | 1,910.50 | 1,948.00 | 1,898.00 | 1,906.00 | 1,906.00 | -1.17% | 560,500 |
| Apr 10, 2026 | 1,938.00 | 1,960.50 | 1,928.50 | 1,928.50 | 1,928.50 | 2.12% | 1,140,300 |
| Apr 9, 2026 | 1,899.00 | 1,912.00 | 1,881.00 | 1,888.50 | 1,888.50 | -0.34% | 610,700 |
| Apr 8, 2026 | 1,907.00 | 1,911.00 | 1,873.50 | 1,895.00 | 1,895.00 | 3.02% | 972,700 |
| Apr 7, 2026 | 1,833.50 | 1,856.50 | 1,827.00 | 1,839.50 | 1,839.50 | 0.88% | 442,200 |
| Apr 6, 2026 | 1,825.00 | 1,840.00 | 1,814.00 | 1,823.50 | 1,823.50 | 0.75% | 351,400 |
| Apr 3, 2026 | 1,837.00 | 1,837.00 | 1,805.50 | 1,810.00 | 1,810.00 | 0.58% | 443,200 |
| Apr 2, 2026 | 1,877.00 | 1,883.50 | 1,794.50 | 1,799.50 | 1,799.50 | -2.04% | 844,700 |
| Apr 1, 2026 | 1,796.50 | 1,837.50 | 1,778.00 | 1,837.00 | 1,837.00 | 6.86% | 887,800 |
| Mar 31, 2026 | 1,728.00 | 1,769.00 | 1,710.50 | 1,719.00 | 1,719.00 | -1.35% | 675,500 |
| Mar 30, 2026 | 1,710.50 | 1,753.50 | 1,703.00 | 1,742.50 | 1,742.50 | -4.34% | 895,000 |
| Mar 27, 2026 | 1,808.50 | 1,842.00 | 1,808.50 | 1,821.50 | 1,790.50 | 0.44% | 1,273,400 |
| Mar 26, 2026 | 1,836.50 | 1,838.00 | 1,783.50 | 1,813.50 | 1,782.64 | -0.22% | 593,600 |
| Mar 25, 2026 | 1,828.00 | 1,836.50 | 1,813.50 | 1,817.50 | 1,786.57 | 2.57% | 719,000 |
| Mar 24, 2026 | 1,777.00 | 1,784.50 | 1,750.50 | 1,772.00 | 1,741.84 | 2.93% | 797,500 |
| Mar 23, 2026 | 1,730.00 | 1,742.50 | 1,703.00 | 1,721.50 | 1,692.20 | -3.34% | 844,500 |
| Mar 19, 2026 | 1,809.50 | 1,826.50 | 1,781.00 | 1,781.00 | 1,750.69 | -3.65% | 814,700 |
| Mar 18, 2026 | 1,830.00 | 1,848.50 | 1,821.50 | 1,848.50 | 1,817.04 | 2.32% | 654,300 |
| Mar 17, 2026 | 1,809.50 | 1,829.50 | 1,794.00 | 1,806.50 | 1,775.76 | 1.03% | 554,700 |
| Mar 16, 2026 | 1,800.00 | 1,824.00 | 1,777.00 | 1,788.00 | 1,757.57 | -2.35% | 843,200 |
| Mar 13, 2026 | 1,790.50 | 1,837.50 | 1,785.00 | 1,831.00 | 1,799.84 | 1.98% | 1,063,500 |
| Mar 12, 2026 | 1,807.50 | 1,819.00 | 1,768.00 | 1,795.50 | 1,764.94 | -2.58% | 1,133,300 |
| Mar 11, 2026 | 1,855.00 | 1,880.00 | 1,843.00 | 1,843.00 | 1,811.63 | -0.27% | 665,000 |
| Mar 10, 2026 | 1,827.00 | 1,863.00 | 1,806.00 | 1,848.00 | 1,816.55 | 3.21% | 801,400 |
| Mar 9, 2026 | 1,726.00 | 1,799.00 | 1,720.00 | 1,790.50 | 1,760.03 | -3.22% | 1,785,900 |
| Mar 6, 2026 | 1,789.00 | 1,856.00 | 1,778.50 | 1,850.00 | 1,818.51 | 1.15% | 1,251,900 |
| Mar 5, 2026 | 1,811.50 | 1,835.50 | 1,797.50 | 1,829.00 | 1,797.87 | 6.18% | 1,414,300 |
| Mar 4, 2026 | 1,788.00 | 1,805.50 | 1,690.00 | 1,722.50 | 1,693.18 | -6.46% | 1,736,300 |
| Mar 3, 2026 | 1,864.00 | 1,896.00 | 1,838.00 | 1,841.50 | 1,810.16 | -2.15% | 1,190,900 |
| Mar 2, 2026 | 1,859.00 | 1,882.00 | 1,831.00 | 1,882.00 | 1,849.97 | -2.81% | 1,310,100 |
| Feb 27, 2026 | 1,916.50 | 1,936.50 | 1,909.00 | 1,936.50 | 1,903.54 | 2.03% | 1,116,600 |
| Feb 26, 2026 | 1,897.50 | 1,907.00 | 1,875.00 | 1,898.00 | 1,865.70 | 1.91% | 614,100 |
| Feb 25, 2026 | 1,885.50 | 1,885.50 | 1,843.00 | 1,862.50 | 1,830.80 | -1.22% | 970,500 |
| Feb 24, 2026 | 1,907.50 | 1,917.50 | 1,857.50 | 1,885.50 | 1,853.41 | -2.03% | 1,027,700 |
| Feb 20, 2026 | 1,930.00 | 1,938.50 | 1,915.00 | 1,924.50 | 1,891.75 | -1.66% | 836,700 |
| Feb 19, 2026 | 1,926.50 | 1,960.00 | 1,923.00 | 1,957.00 | 1,923.69 | 1.61% | 574,400 |
| Feb 18, 2026 | 1,910.00 | 1,933.00 | 1,895.50 | 1,926.00 | 1,893.22 | 2.47% | 721,300 |