HYOJITO Co., Ltd. (TYO:7368)
Japan · Delayed Price · Currency is JPY 1,726.00
-7.00 (-0.40%)
Mar 30, 2026, 2:33 PM JST
HYOJITO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,734.00 | 1,765.00 | 1,733.00 | 1,764.00 | 1,764.00 | 1.73% | 900 |
| Mar 26, 2026 | 1,750.00 | 1,768.00 | 1,728.00 | 1,734.00 | 1,734.00 | -0.34% | 2,200 |
| Mar 25, 2026 | 1,746.00 | 1,746.00 | 1,713.00 | 1,740.00 | 1,740.00 | 1.81% | 3,400 |
| Mar 24, 2026 | 1,718.00 | 1,720.00 | 1,709.00 | 1,709.00 | 1,709.00 | - | 2,100 |
| Mar 23, 2026 | 1,719.00 | 1,719.00 | 1,701.00 | 1,709.00 | 1,709.00 | 0.35% | 3,800 |
| Mar 19, 2026 | 1,691.00 | 1,703.00 | 1,688.00 | 1,703.00 | 1,703.00 | -0.70% | 1,900 |
| Mar 18, 2026 | 1,704.00 | 1,717.00 | 1,690.00 | 1,715.00 | 1,715.00 | 0.65% | 2,300 |
| Mar 17, 2026 | 1,667.00 | 1,704.00 | 1,667.00 | 1,704.00 | 1,704.00 | 0.06% | 2,000 |
| Mar 16, 2026 | 1,704.00 | 1,705.00 | 1,674.00 | 1,703.00 | 1,703.00 | -0.06% | 1,600 |
| Mar 13, 2026 | 1,688.00 | 1,704.00 | 1,610.00 | 1,704.00 | 1,704.00 | 0.41% | 6,500 |
| Mar 12, 2026 | 1,686.00 | 1,698.00 | 1,680.00 | 1,697.00 | 1,697.00 | 0.83% | 2,400 |
| Mar 11, 2026 | 1,683.00 | 1,690.00 | 1,680.00 | 1,683.00 | 1,683.00 | 0.12% | 1,300 |
| Mar 10, 2026 | 1,698.00 | 1,706.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.47% | 1,200 |
| Mar 9, 2026 | 1,670.00 | 1,692.00 | 1,650.00 | 1,689.00 | 1,689.00 | -0.35% | 4,200 |
| Mar 6, 2026 | 1,676.00 | 1,695.00 | 1,676.00 | 1,695.00 | 1,695.00 | 1.01% | 1,200 |
| Mar 5, 2026 | 1,680.00 | 1,701.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.12% | 3,400 |
| Mar 4, 2026 | 1,700.00 | 1,700.00 | 1,676.00 | 1,676.00 | 1,676.00 | -1.87% | 4,100 |
| Mar 3, 2026 | 1,713.00 | 1,719.00 | 1,701.00 | 1,708.00 | 1,708.00 | -0.52% | 2,000 |
| Mar 2, 2026 | 1,717.00 | 1,717.00 | 1,713.00 | 1,717.00 | 1,717.00 | -0.23% | 1,000 |
| Feb 27, 2026 | 1,713.00 | 1,721.00 | 1,711.00 | 1,721.00 | 1,721.00 | 0.35% | 1,000 |
| Feb 26, 2026 | 1,726.00 | 1,726.00 | 1,712.00 | 1,715.00 | 1,715.00 | -0.17% | 1,800 |
| Feb 25, 2026 | 1,732.00 | 1,733.00 | 1,714.00 | 1,718.00 | 1,718.00 | -0.81% | 3,800 |
| Feb 24, 2026 | 1,713.00 | 1,732.00 | 1,713.00 | 1,732.00 | 1,732.00 | 0.81% | 2,600 |
| Feb 20, 2026 | 1,730.00 | 1,744.00 | 1,715.00 | 1,718.00 | 1,718.00 | -1.60% | 2,200 |
| Feb 19, 2026 | 1,740.00 | 1,746.00 | 1,728.00 | 1,746.00 | 1,746.00 | 0.34% | 2,000 |
| Feb 18, 2026 | 1,740.00 | 1,740.00 | 1,731.00 | 1,740.00 | 1,740.00 | -0.06% | 1,500 |
| Feb 17, 2026 | 1,760.00 | 1,760.00 | 1,725.00 | 1,741.00 | 1,741.00 | -1.08% | 5,300 |
| Feb 16, 2026 | 1,751.00 | 1,788.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.80% | 11,100 |
| Feb 13, 2026 | 1,745.00 | 1,746.00 | 1,741.00 | 1,746.00 | 1,746.00 | 0.34% | 1,400 |
| Feb 12, 2026 | 1,739.00 | 1,740.00 | 1,728.00 | 1,740.00 | 1,740.00 | 0.06% | 2,000 |
| Feb 10, 2026 | 1,726.00 | 1,739.00 | 1,726.00 | 1,739.00 | 1,739.00 | 0.81% | 2,400 |
| Feb 9, 2026 | 1,739.00 | 1,740.00 | 1,722.00 | 1,725.00 | 1,725.00 | -0.58% | 5,500 |
| Feb 6, 2026 | 1,725.00 | 1,735.00 | 1,722.00 | 1,735.00 | 1,735.00 | 0.52% | 1,200 |
| Feb 5, 2026 | 1,735.00 | 1,735.00 | 1,725.00 | 1,726.00 | 1,726.00 | -0.52% | 1,000 |
| Feb 4, 2026 | 1,725.00 | 1,735.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.29% | 800 |
| Feb 3, 2026 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.23% | 1,500 |
| Feb 2, 2026 | 1,725.00 | 1,726.00 | 1,725.00 | 1,726.00 | 1,726.00 | 0.06% | 1,000 |
| Jan 30, 2026 | 1,725.00 | 1,731.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.52% | 4,300 |
| Jan 29, 2026 | 1,703.00 | 1,718.00 | 1,703.00 | 1,716.00 | 1,716.00 | 0.76% | 500 |
| Jan 28, 2026 | 1,707.00 | 1,721.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.41% | 600 |
| Jan 27, 2026 | 1,708.00 | 1,724.00 | 1,708.00 | 1,710.00 | 1,710.00 | -0.87% | 1,700 |
| Jan 26, 2026 | 1,720.00 | 1,725.00 | 1,718.00 | 1,725.00 | 1,725.00 | 0.41% | 1,000 |
| Jan 23, 2026 | 1,734.00 | 1,734.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.58% | 1,800 |
| Jan 22, 2026 | 1,714.00 | 1,730.00 | 1,714.00 | 1,728.00 | 1,728.00 | 0.17% | 2,900 |
| Jan 21, 2026 | 1,719.00 | 1,725.00 | 1,711.00 | 1,725.00 | 1,725.00 | 0.35% | 1,600 |
| Jan 20, 2026 | 1,720.00 | 1,727.00 | 1,719.00 | 1,719.00 | 1,719.00 | -0.17% | 1,200 |
| Jan 19, 2026 | 1,722.00 | 1,724.00 | 1,719.00 | 1,722.00 | 1,722.00 | -0.35% | 3,400 |
| Jan 16, 2026 | 1,728.00 | 1,728.00 | 1,720.00 | 1,728.00 | 1,728.00 | 0.17% | 1,700 |
| Jan 15, 2026 | 1,729.00 | 1,729.00 | 1,719.00 | 1,725.00 | 1,725.00 | 0.06% | 3,400 |
| Jan 14, 2026 | 1,728.00 | 1,728.00 | 1,724.00 | 1,724.00 | 1,724.00 | -0.23% | 2,200 |