HYOJITO Co., Ltd. (TYO:7368)
Japan · Delayed Price · Currency is JPY 1,748.00
-7.00 (-0.40%)
Sep 17, 2025, 3:24 PM JST
HYOJITO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,755.00 | 1,759.00 | 1,755.00 | 1,759.00 | - | 0.23% | 1,700 |
| Sep 16, 2025 | 1,752.00 | 1,755.00 | 1,749.00 | 1,755.00 | 1,755.00 | 0.23% | 2,000 |
| Sep 12, 2025 | 1,753.00 | 1,754.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.51% | 1,800 |
| Sep 11, 2025 | 1,768.00 | 1,768.00 | 1,751.00 | 1,760.00 | 1,760.00 | -0.45% | 1,300 |
| Sep 10, 2025 | 1,768.00 | 1,768.00 | 1,756.00 | 1,768.00 | 1,768.00 | 1.03% | 700 |
| Sep 9, 2025 | 1,774.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.74% | 2,100 |
| Sep 8, 2025 | 1,780.00 | 1,780.00 | 1,751.00 | 1,763.00 | 1,763.00 | -0.96% | 2,200 |
| Sep 5, 2025 | 1,775.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.85% | 1,900 |
| Sep 4, 2025 | 1,760.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,765.00 | 0.86% | 1,300 |
| Sep 3, 2025 | 1,750.00 | 1,756.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.34% | 500 |
| Sep 2, 2025 | 1,747.00 | 1,756.00 | 1,736.00 | 1,756.00 | 1,756.00 | 0.63% | 2,600 |
| Sep 1, 2025 | 1,745.00 | 1,745.00 | 1,729.00 | 1,745.00 | 1,745.00 | -0.11% | 1,200 |
| Aug 29, 2025 | 1,745.00 | 1,748.00 | 1,723.00 | 1,747.00 | 1,747.00 | 0.40% | 1,500 |
| Aug 28, 2025 | 1,733.00 | 1,748.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.40% | 2,800 |
| Aug 27, 2025 | 1,742.00 | 1,742.00 | 1,733.00 | 1,733.00 | 1,733.00 | -0.52% | 1,100 |
| Aug 26, 2025 | 1,738.00 | 1,742.00 | 1,720.00 | 1,742.00 | 1,742.00 | 0.58% | 1,800 |
| Aug 25, 2025 | 1,734.00 | 1,740.00 | 1,723.00 | 1,732.00 | 1,732.00 | 0.12% | 2,500 |
| Aug 22, 2025 | 1,732.00 | 1,738.00 | 1,715.00 | 1,730.00 | 1,730.00 | -0.17% | 2,900 |
| Aug 21, 2025 | 1,732.00 | 1,739.00 | 1,702.00 | 1,733.00 | 1,733.00 | 0.06% | 5,300 |
| Aug 20, 2025 | 1,719.00 | 1,741.00 | 1,717.00 | 1,732.00 | 1,732.00 | 1.29% | 2,800 |
| Aug 19, 2025 | 1,737.00 | 1,737.00 | 1,701.00 | 1,710.00 | 1,710.00 | -1.55% | 5,800 |
| Aug 18, 2025 | 1,757.00 | 1,757.00 | 1,730.00 | 1,737.00 | 1,737.00 | -1.19% | 2,900 |
| Aug 15, 2025 | 1,763.00 | 1,763.00 | 1,747.00 | 1,758.00 | 1,758.00 | -0.17% | 1,900 |
| Aug 14, 2025 | 1,745.00 | 1,762.00 | 1,742.00 | 1,761.00 | 1,761.00 | 0.51% | 6,400 |
| Aug 13, 2025 | 1,792.00 | 1,792.00 | 1,734.00 | 1,752.00 | 1,752.00 | -2.07% | 7,800 |
| Aug 12, 2025 | 1,720.00 | 1,789.00 | 1,720.00 | 1,789.00 | 1,789.00 | 4.62% | 10,800 |
| Aug 8, 2025 | 1,708.00 | 1,740.00 | 1,696.00 | 1,710.00 | 1,710.00 | 1.12% | 7,200 |
| Aug 7, 2025 | 1,700.00 | 1,719.00 | 1,690.00 | 1,691.00 | 1,691.00 | -0.06% | 3,000 |
| Aug 6, 2025 | 1,695.00 | 1,702.00 | 1,675.00 | 1,692.00 | 1,692.00 | -0.06% | 2,000 |
| Aug 5, 2025 | 1,690.00 | 1,694.00 | 1,690.00 | 1,693.00 | 1,693.00 | 0.06% | 2,600 |
| Aug 4, 2025 | 1,704.00 | 1,708.00 | 1,690.00 | 1,692.00 | 1,692.00 | -0.94% | 3,900 |
| Aug 1, 2025 | 1,707.00 | 1,711.00 | 1,693.00 | 1,708.00 | 1,708.00 | 0.47% | 2,300 |
| Jul 31, 2025 | 1,676.00 | 1,700.00 | 1,676.00 | 1,700.00 | 1,700.00 | 1.43% | 3,100 |
| Jul 30, 2025 | 1,672.00 | 1,688.00 | 1,672.00 | 1,676.00 | 1,676.00 | -0.65% | 600 |
| Jul 29, 2025 | 1,681.00 | 1,688.00 | 1,668.00 | 1,687.00 | 1,687.00 | 0.42% | 4,700 |
| Jul 28, 2025 | 1,674.00 | 1,680.00 | 1,667.00 | 1,680.00 | 1,680.00 | 0.36% | 1,900 |
| Jul 25, 2025 | 1,675.00 | 1,675.00 | 1,656.00 | 1,674.00 | 1,674.00 | -0.06% | 2,100 |
| Jul 24, 2025 | 1,671.00 | 1,679.00 | 1,667.00 | 1,675.00 | 1,675.00 | 0.06% | 2,700 |
| Jul 23, 2025 | 1,670.00 | 1,678.00 | 1,667.00 | 1,674.00 | 1,674.00 | -0.42% | 4,300 |
| Jul 22, 2025 | 1,668.00 | 1,685.00 | 1,658.00 | 1,681.00 | 1,681.00 | 2.63% | 7,600 |
| Jul 18, 2025 | 1,626.00 | 1,647.00 | 1,621.00 | 1,638.00 | 1,638.00 | 0.74% | 1,600 |
| Jul 17, 2025 | 1,618.00 | 1,630.00 | 1,618.00 | 1,626.00 | 1,626.00 | 0.49% | 2,600 |
| Jul 16, 2025 | 1,605.00 | 1,618.00 | 1,605.00 | 1,618.00 | 1,618.00 | 0.81% | 4,800 |
| Jul 15, 2025 | 1,599.00 | 1,609.00 | 1,598.00 | 1,605.00 | 1,605.00 | 0.38% | 6,600 |
| Jul 14, 2025 | 1,600.00 | 1,603.00 | 1,596.00 | 1,599.00 | 1,599.00 | -0.06% | 9,800 |
| Jul 11, 2025 | 1,599.00 | 1,600.00 | 1,596.00 | 1,600.00 | 1,600.00 | 0.25% | 1,600 |
| Jul 10, 2025 | 1,595.00 | 1,599.00 | 1,595.00 | 1,596.00 | 1,596.00 | -0.25% | 800 |
| Jul 9, 2025 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 5,500 |
| Jul 8, 2025 | 1,590.00 | 1,603.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 12,100 |
| Jul 7, 2025 | 1,587.00 | 1,600.00 | 1,587.00 | 1,600.00 | 1,600.00 | 0.69% | 8,800 |