HYOJITO Co., Ltd. (TYO:7368)
Japan · Delayed Price · Currency is JPY 1,690.00
+12.00 (0.72%)
Sep 14, 2026, 2:34 PM JST
HYOJITO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,691.00 | 1,691.00 | 1,675.00 | 1,678.00 | 1,678.00 | -1.00% | 2,200 |
| Sep 10, 2026 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.82% | 200 |
| Sep 9, 2026 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | - | 100 |
| Sep 8, 2026 | 1,714.00 | 1,715.00 | 1,705.00 | 1,709.00 | 1,709.00 | -0.29% | 1,000 |
| Sep 7, 2026 | 1,714.00 | 1,718.00 | 1,706.00 | 1,714.00 | 1,714.00 | 0.18% | 1,100 |
| Sep 4, 2026 | 1,713.00 | 1,713.00 | 1,711.00 | 1,711.00 | 1,711.00 | -1.04% | 200 |
| Sep 3, 2026 | 1,707.00 | 1,729.00 | 1,707.00 | 1,729.00 | 1,729.00 | 1.11% | 3,000 |
| Sep 2, 2026 | 1,715.00 | 1,717.00 | 1,704.00 | 1,710.00 | 1,710.00 | -0.29% | 2,400 |
| Sep 1, 2026 | 1,696.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,715.00 | 0.65% | 4,400 |
| Aug 31, 2026 | 1,702.00 | 1,704.00 | 1,700.00 | 1,704.00 | 1,704.00 | -0.35% | 1,600 |
| Aug 28, 2026 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.23% | 900 |
| Aug 27, 2026 | 1,708.00 | 1,708.00 | 1,705.00 | 1,706.00 | 1,706.00 | -0.23% | 400 |
| Aug 26, 2026 | 1,710.00 | 1,710.00 | 1,703.00 | 1,710.00 | 1,710.00 | - | 800 |
| Aug 25, 2026 | 1,712.00 | 1,712.00 | 1,710.00 | 1,710.00 | 1,710.00 | - | 1,400 |
| Aug 24, 2026 | 1,710.00 | 1,710.00 | 1,707.00 | 1,710.00 | 1,710.00 | - | 1,300 |
| Aug 21, 2026 | 1,705.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.29% | 1,500 |
| Aug 20, 2026 | 1,711.00 | 1,711.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.29% | 1,200 |
| Aug 19, 2026 | 1,710.00 | 1,710.00 | 1,698.00 | 1,710.00 | 1,710.00 | - | 1,200 |
| Aug 18, 2026 | 1,704.00 | 1,710.00 | 1,691.00 | 1,710.00 | 1,710.00 | 0.35% | 2,100 |
| Aug 17, 2026 | 1,700.00 | 1,705.00 | 1,686.00 | 1,704.00 | 1,704.00 | 0.24% | 1,100 |
| Aug 14, 2026 | 1,700.00 | 1,704.00 | 1,692.00 | 1,700.00 | 1,700.00 | - | 1,100 |
| Aug 13, 2026 | 1,700.00 | 1,700.00 | 1,697.00 | 1,700.00 | 1,700.00 | 0.18% | 1,900 |
| Aug 12, 2026 | 1,683.00 | 1,700.00 | 1,673.00 | 1,697.00 | 1,697.00 | - | 10,600 |
| Aug 10, 2026 | 1,678.00 | 1,700.00 | 1,668.00 | 1,697.00 | 1,697.00 | 1.13% | 4,100 |
| Aug 7, 2026 | 1,670.00 | 1,678.00 | 1,661.00 | 1,678.00 | 1,678.00 | 0.06% | 1,600 |
| Aug 6, 2026 | 1,674.00 | 1,677.00 | 1,674.00 | 1,677.00 | 1,677.00 | 0.78% | 400 |
| Aug 5, 2026 | 1,664.00 | 1,675.00 | 1,664.00 | 1,664.00 | 1,664.00 | -0.06% | 2,000 |
| Aug 4, 2026 | 1,676.00 | 1,676.00 | 1,660.00 | 1,665.00 | 1,665.00 | - | 1,200 |
| Aug 3, 2026 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.18% | 200 |
| Jul 31, 2026 | 1,677.00 | 1,677.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.18% | 1,300 |
| Jul 30, 2026 | 1,678.00 | 1,678.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.48% | 500 |
| Jul 29, 2026 | 1,685.00 | 1,698.00 | 1,673.00 | 1,673.00 | 1,673.00 | -0.54% | 1,800 |
| Jul 28, 2026 | 1,675.00 | 1,682.00 | 1,675.00 | 1,682.00 | 1,682.00 | -0.18% | 600 |
| Jul 27, 2026 | 1,673.00 | 1,685.00 | 1,673.00 | 1,685.00 | 1,685.00 | 0.54% | 400 |
| Jul 24, 2026 | 1,679.00 | 1,679.00 | 1,664.00 | 1,676.00 | 1,676.00 | 0.18% | 1,700 |
| Jul 23, 2026 | 1,664.00 | 1,673.00 | 1,664.00 | 1,673.00 | 1,673.00 | 0.42% | 600 |
| Jul 22, 2026 | 1,688.00 | 1,688.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.60% | 2,700 |
| Jul 21, 2026 | 1,685.00 | 1,698.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.53% | 1,400 |
| Jul 17, 2026 | 1,691.00 | 1,692.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.23% | 1,800 |
| Jul 16, 2026 | 1,708.00 | 1,708.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.12% | 300 |
| Jul 15, 2026 | 1,680.00 | 1,708.00 | 1,680.00 | 1,708.00 | 1,708.00 | -0.12% | 1,700 |
| Jul 14, 2026 | 1,701.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,710.00 | - | 1,400 |
| Jul 13, 2026 | 1,700.00 | 1,720.00 | 1,686.00 | 1,710.00 | 1,710.00 | 0.59% | 6,300 |
| Jul 10, 2026 | 1,690.00 | 1,714.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.59% | 4,100 |
| Jul 9, 2026 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.94% | 1,800 |
| Jul 8, 2026 | 1,696.00 | 1,706.00 | 1,690.00 | 1,706.00 | 1,706.00 | 1.49% | 1,300 |
| Jul 7, 2026 | 1,700.00 | 1,701.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.12% | 1,300 |
| Jul 6, 2026 | 1,674.00 | 1,701.00 | 1,640.00 | 1,700.00 | 1,700.00 | 2.41% | 6,400 |
| Jul 3, 2026 | 1,656.00 | 1,670.00 | 1,656.00 | 1,660.00 | 1,660.00 | 0.18% | 2,000 |
| Jul 2, 2026 | 1,655.00 | 1,669.00 | 1,655.00 | 1,657.00 | 1,657.00 | 0.12% | 900 |