HYOJITO Co., Ltd. (TYO:7368)
Japan · Delayed Price · Currency is JPY 1,670.00
+21.00 (1.27%)
Oct 20, 2025, 3:21 PM JST
HYOJITO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1,649.00 | 1,677.00 | 1,649.00 | 1,670.00 | 1,670.00 | 1.27% | 2,700 |
| Oct 17, 2025 | 1,629.00 | 1,674.00 | 1,629.00 | 1,649.00 | 1,649.00 | 0.18% | 1,600 |
| Oct 16, 2025 | 1,624.00 | 1,669.00 | 1,624.00 | 1,646.00 | 1,646.00 | -1.08% | 1,800 |
| Oct 15, 2025 | 1,628.00 | 1,665.00 | 1,608.00 | 1,664.00 | 1,664.00 | 2.34% | 2,000 |
| Oct 14, 2025 | 1,628.00 | 1,628.00 | 1,606.00 | 1,626.00 | 1,626.00 | -0.67% | 1,600 |
| Oct 10, 2025 | 1,680.00 | 1,680.00 | 1,617.00 | 1,637.00 | 1,637.00 | -3.08% | 3,400 |
| Oct 9, 2025 | 1,685.00 | 1,689.00 | 1,685.00 | 1,689.00 | 1,689.00 | 0.24% | 700 |
| Oct 8, 2025 | 1,685.00 | 1,690.00 | 1,678.00 | 1,685.00 | 1,685.00 | -0.30% | 1,600 |
| Oct 7, 2025 | 1,716.00 | 1,718.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.26% | 2,400 |
| Oct 6, 2025 | 1,696.00 | 1,729.00 | 1,690.00 | 1,729.00 | 1,729.00 | 1.95% | 500 |
| Oct 3, 2025 | 1,682.00 | 1,700.00 | 1,681.00 | 1,696.00 | 1,696.00 | 0.18% | 900 |
| Oct 2, 2025 | 1,710.00 | 1,725.00 | 1,679.00 | 1,693.00 | 1,693.00 | -1.17% | 2,100 |
| Oct 1, 2025 | 1,742.00 | 1,742.00 | 1,713.00 | 1,713.00 | 1,713.00 | -1.66% | 1,900 |
| Sep 30, 2025 | 1,743.00 | 1,744.00 | 1,732.00 | 1,742.00 | 1,742.00 | 1.57% | 1,300 |
| Sep 29, 2025 | 1,750.00 | 1,754.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.22% | 2,200 |
| Sep 26, 2025 | 1,766.00 | 1,766.00 | 1,754.00 | 1,754.00 | 1,723.00 | -0.68% | 400 |
| Sep 25, 2025 | 1,759.00 | 1,766.00 | 1,747.00 | 1,766.00 | 1,734.79 | 0.63% | 2,200 |
| Sep 24, 2025 | 1,747.00 | 1,755.00 | 1,746.00 | 1,755.00 | 1,723.98 | 0.46% | 2,200 |
| Sep 22, 2025 | 1,755.00 | 1,761.00 | 1,744.00 | 1,747.00 | 1,716.12 | 0.06% | 3,600 |
| Sep 19, 2025 | 1,745.00 | 1,755.00 | 1,745.00 | 1,746.00 | 1,715.14 | -0.63% | 1,200 |
| Sep 18, 2025 | 1,761.00 | 1,761.00 | 1,745.00 | 1,757.00 | 1,725.95 | 0.51% | 3,000 |
| Sep 17, 2025 | 1,755.00 | 1,759.00 | 1,746.00 | 1,748.00 | 1,717.11 | -0.40% | 2,300 |
| Sep 16, 2025 | 1,752.00 | 1,755.00 | 1,749.00 | 1,755.00 | 1,723.98 | 0.23% | 2,000 |
| Sep 12, 2025 | 1,753.00 | 1,754.00 | 1,751.00 | 1,751.00 | 1,720.05 | -0.51% | 1,800 |
| Sep 11, 2025 | 1,768.00 | 1,768.00 | 1,751.00 | 1,760.00 | 1,728.89 | -0.45% | 1,300 |
| Sep 10, 2025 | 1,768.00 | 1,768.00 | 1,756.00 | 1,768.00 | 1,736.75 | 1.03% | 700 |
| Sep 9, 2025 | 1,774.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,719.07 | -0.74% | 2,100 |
| Sep 8, 2025 | 1,780.00 | 1,780.00 | 1,751.00 | 1,763.00 | 1,731.84 | -0.96% | 2,200 |
| Sep 5, 2025 | 1,775.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,748.54 | 0.85% | 1,900 |
| Sep 4, 2025 | 1,760.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,733.81 | 0.86% | 1,300 |
| Sep 3, 2025 | 1,750.00 | 1,756.00 | 1,750.00 | 1,750.00 | 1,719.07 | -0.34% | 500 |
| Sep 2, 2025 | 1,747.00 | 1,756.00 | 1,736.00 | 1,756.00 | 1,724.97 | 0.63% | 2,600 |
| Sep 1, 2025 | 1,745.00 | 1,745.00 | 1,729.00 | 1,745.00 | 1,714.17 | -0.11% | 1,200 |
| Aug 29, 2025 | 1,745.00 | 1,748.00 | 1,723.00 | 1,747.00 | 1,716.13 | 0.40% | 1,500 |
| Aug 28, 2025 | 1,733.00 | 1,748.00 | 1,730.00 | 1,740.00 | 1,709.25 | 0.40% | 2,800 |
| Aug 27, 2025 | 1,742.00 | 1,742.00 | 1,733.00 | 1,733.00 | 1,702.38 | -0.52% | 1,100 |
| Aug 26, 2025 | 1,738.00 | 1,742.00 | 1,720.00 | 1,742.00 | 1,711.22 | 0.58% | 1,800 |
| Aug 25, 2025 | 1,734.00 | 1,740.00 | 1,723.00 | 1,732.00 | 1,701.40 | 0.12% | 2,500 |
| Aug 22, 2025 | 1,732.00 | 1,738.00 | 1,715.00 | 1,730.00 | 1,699.43 | -0.17% | 2,900 |
| Aug 21, 2025 | 1,732.00 | 1,739.00 | 1,702.00 | 1,733.00 | 1,702.38 | 0.06% | 5,300 |
| Aug 20, 2025 | 1,719.00 | 1,741.00 | 1,717.00 | 1,732.00 | 1,701.40 | 1.29% | 2,800 |
| Aug 19, 2025 | 1,737.00 | 1,737.00 | 1,701.00 | 1,710.00 | 1,679.78 | -1.55% | 5,800 |
| Aug 18, 2025 | 1,757.00 | 1,757.00 | 1,730.00 | 1,737.00 | 1,706.31 | -1.19% | 2,900 |
| Aug 15, 2025 | 1,763.00 | 1,763.00 | 1,747.00 | 1,758.00 | 1,726.94 | -0.17% | 1,900 |
| Aug 14, 2025 | 1,745.00 | 1,762.00 | 1,742.00 | 1,761.00 | 1,729.88 | 0.51% | 6,400 |
| Aug 13, 2025 | 1,792.00 | 1,792.00 | 1,734.00 | 1,752.00 | 1,721.04 | -2.07% | 7,800 |
| Aug 12, 2025 | 1,720.00 | 1,789.00 | 1,720.00 | 1,789.00 | 1,757.39 | 4.62% | 10,800 |
| Aug 8, 2025 | 1,708.00 | 1,740.00 | 1,696.00 | 1,710.00 | 1,679.78 | 1.12% | 7,200 |
| Aug 7, 2025 | 1,700.00 | 1,719.00 | 1,690.00 | 1,691.00 | 1,661.12 | -0.06% | 3,000 |
| Aug 6, 2025 | 1,695.00 | 1,702.00 | 1,675.00 | 1,692.00 | 1,662.10 | -0.06% | 2,000 |