Hirogin Holdings, Inc. (TYO:7337)
Japan · Delayed Price · Currency is JPY 2,081.50
+30.00 (1.46%)
Jun 12, 2026, 3:30 PM JST
Hirogin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2,086.00 | 2,099.00 | 2,069.00 | 2,081.50 | 2,081.50 | 1.46% | 1,057,200 |
| Jun 11, 2026 | 2,055.50 | 2,060.00 | 2,018.00 | 2,051.50 | 2,051.50 | -0.19% | 593,500 |
| Jun 10, 2026 | 2,086.50 | 2,123.00 | 2,053.50 | 2,055.50 | 2,055.50 | -0.51% | 671,100 |
| Jun 9, 2026 | 2,030.00 | 2,082.00 | 2,030.00 | 2,066.00 | 2,066.00 | 2.53% | 701,100 |
| Jun 8, 2026 | 1,998.50 | 2,017.50 | 1,976.50 | 2,015.00 | 2,015.00 | -0.37% | 649,300 |
| Jun 5, 2026 | 2,028.50 | 2,049.00 | 2,011.50 | 2,022.50 | 2,022.50 | 1.23% | 673,600 |
| Jun 4, 2026 | 1,984.00 | 2,024.00 | 1,960.50 | 1,998.00 | 1,998.00 | 0.65% | 527,600 |
| Jun 3, 2026 | 2,005.00 | 2,024.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.80% | 651,000 |
| Jun 2, 2026 | 1,937.50 | 2,001.00 | 1,904.00 | 2,001.00 | 2,001.00 | 1.19% | 744,900 |
| Jun 1, 2026 | 2,000.50 | 2,010.50 | 1,967.50 | 1,977.50 | 1,977.50 | -1.98% | 608,300 |
| May 29, 2026 | 2,033.50 | 2,068.00 | 2,017.50 | 2,017.50 | 2,017.50 | -0.17% | 1,059,500 |
| May 28, 2026 | 2,046.00 | 2,046.00 | 2,002.00 | 2,021.00 | 2,021.00 | -1.22% | 755,800 |
| May 27, 2026 | 2,066.00 | 2,080.50 | 2,038.00 | 2,046.00 | 2,046.00 | -2.20% | 752,900 |
| May 26, 2026 | 2,089.50 | 2,103.50 | 2,054.00 | 2,092.00 | 2,092.00 | -0.12% | 552,500 |
| May 25, 2026 | 2,082.00 | 2,105.50 | 2,059.00 | 2,094.50 | 2,094.50 | 0.60% | 683,200 |
| May 22, 2026 | 2,114.00 | 2,131.50 | 2,075.00 | 2,082.00 | 2,082.00 | -1.40% | 568,100 |
| May 21, 2026 | 2,100.00 | 2,154.00 | 2,075.00 | 2,111.50 | 2,111.50 | 2.10% | 872,800 |
| May 20, 2026 | 2,080.00 | 2,090.00 | 2,033.50 | 2,068.00 | 2,068.00 | 0.46% | 823,000 |
| May 19, 2026 | 2,059.50 | 2,082.00 | 2,041.50 | 2,058.50 | 2,058.50 | 1.75% | 663,300 |
| May 18, 2026 | 2,042.00 | 2,055.50 | 2,002.00 | 2,023.00 | 2,023.00 | -1.49% | 603,900 |
| May 15, 2026 | 2,011.50 | 2,076.50 | 2,006.00 | 2,053.50 | 2,053.50 | 1.89% | 1,002,000 |
| May 14, 2026 | 2,036.50 | 2,048.50 | 2,005.50 | 2,015.50 | 2,015.50 | -0.98% | 920,800 |
| May 13, 2026 | 1,895.00 | 2,041.00 | 1,895.00 | 2,035.50 | 2,035.50 | 5.99% | 1,635,100 |
| May 12, 2026 | 1,920.00 | 1,929.00 | 1,892.00 | 1,920.50 | 1,920.50 | 1.08% | 534,800 |
| May 11, 2026 | 1,876.00 | 1,912.50 | 1,876.00 | 1,900.00 | 1,900.00 | 2.29% | 703,400 |
| May 8, 2026 | 1,877.00 | 1,905.50 | 1,820.00 | 1,857.50 | 1,857.50 | -3.10% | 871,400 |
| May 7, 2026 | 1,909.00 | 1,928.00 | 1,878.00 | 1,917.00 | 1,917.00 | 4.04% | 1,014,500 |
| 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 |