HYOJITO Co., Ltd. (TYO:7368)
Japan · Delayed Price · Currency is JPY 1,708.00
-2.00 (-0.12%)
Jul 15, 2026, 2:39 PM JST
HYOJITO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,680.00 | 1,708.00 | 1,680.00 | 1,701.00 | - | -0.53% | 1,600 |
| 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 |
| Jul 1, 2026 | 1,655.00 | 1,656.00 | 1,655.00 | 1,655.00 | 1,655.00 | - | 700 |
| Jun 30, 2026 | 1,660.00 | 1,660.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.78% | 200 |
| Jun 29, 2026 | 1,670.00 | 1,670.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.30% | 500 |
| Jun 26, 2026 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.54% | 200 |
| Jun 25, 2026 | 1,675.00 | 1,675.00 | 1,654.00 | 1,654.00 | 1,654.00 | -0.60% | 2,200 |
| Jun 24, 2026 | 1,648.00 | 1,664.00 | 1,648.00 | 1,664.00 | 1,664.00 | 0.97% | 400 |
| Jun 23, 2026 | 1,643.00 | 1,651.00 | 1,642.00 | 1,648.00 | 1,648.00 | -0.12% | 1,400 |
| Jun 22, 2026 | 1,656.00 | 1,668.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.06% | 1,000 |
| Jun 19, 2026 | 1,655.00 | 1,657.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.36% | 1,700 |
| Jun 18, 2026 | 1,656.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.12% | 2,600 |
| Jun 17, 2026 | 1,665.00 | 1,665.00 | 1,657.00 | 1,657.00 | 1,657.00 | -0.54% | 1,100 |
| Jun 16, 2026 | 1,682.00 | 1,682.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.42% | 2,100 |
| Jun 15, 2026 | 1,672.00 | 1,673.00 | 1,668.00 | 1,673.00 | 1,673.00 | 0.66% | 2,100 |
| Jun 12, 2026 | 1,682.00 | 1,690.00 | 1,662.00 | 1,662.00 | 1,662.00 | - | 1,500 |
| Jun 11, 2026 | 1,669.00 | 1,669.00 | 1,660.00 | 1,662.00 | 1,662.00 | -0.84% | 900 |
| Jun 10, 2026 | 1,675.00 | 1,676.00 | 1,671.00 | 1,676.00 | 1,676.00 | - | 2,800 |
| Jun 9, 2026 | 1,670.00 | 1,685.00 | 1,670.00 | 1,676.00 | 1,676.00 | 1.64% | 1,900 |
| Jun 8, 2026 | 1,654.00 | 1,684.00 | 1,648.00 | 1,649.00 | 1,649.00 | -2.19% | 2,800 |
| Jun 5, 2026 | 1,677.00 | 1,686.00 | 1,651.00 | 1,686.00 | 1,686.00 | 0.48% | 2,600 |
| Jun 4, 2026 | 1,667.00 | 1,678.00 | 1,662.00 | 1,678.00 | 1,678.00 | - | 1,300 |
| Jun 3, 2026 | 1,661.00 | 1,678.00 | 1,661.00 | 1,678.00 | 1,678.00 | 0.96% | 1,200 |
| Jun 2, 2026 | 1,670.00 | 1,670.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.84% | 1,300 |
| Jun 1, 2026 | 1,688.00 | 1,691.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.71% | 900 |
| May 29, 2026 | 1,680.00 | 1,689.00 | 1,668.00 | 1,688.00 | 1,688.00 | 0.78% | 500 |
| May 28, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 500 |
| May 27, 2026 | 1,678.00 | 1,685.00 | 1,660.00 | 1,675.00 | 1,675.00 | -0.48% | 2,300 |
| May 26, 2026 | 1,688.00 | 1,702.00 | 1,666.00 | 1,683.00 | 1,683.00 | -1.00% | 1,700 |
| May 25, 2026 | 1,709.00 | 1,709.00 | 1,677.00 | 1,700.00 | 1,700.00 | -0.53% | 1,500 |
| May 22, 2026 | 1,693.00 | 1,710.00 | 1,692.00 | 1,709.00 | 1,709.00 | 0.89% | 1,600 |
| May 21, 2026 | 1,654.00 | 1,694.00 | 1,654.00 | 1,694.00 | 1,694.00 | 2.54% | 1,800 |
| May 20, 2026 | 1,654.00 | 1,694.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.18% | 1,700 |
| May 19, 2026 | 1,668.00 | 1,686.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.30% | 1,600 |
| May 18, 2026 | 1,666.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.07% | 2,300 |
| May 15, 2026 | 1,655.00 | 1,699.00 | 1,655.00 | 1,678.00 | 1,678.00 | 1.51% | 1,600 |
| May 14, 2026 | 1,671.00 | 1,680.00 | 1,642.00 | 1,653.00 | 1,653.00 | -1.02% | 3,400 |
| May 12, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.12% | 200 |
| May 11, 2026 | 1,660.00 | 1,687.00 | 1,654.00 | 1,668.00 | 1,668.00 | -0.95% | 3,400 |
| May 8, 2026 | 1,700.00 | 1,700.00 | 1,675.00 | 1,684.00 | 1,684.00 | -0.94% | 2,200 |
| May 7, 2026 | 1,691.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.24% | 1,900 |
| Apr 30, 2026 | 1,692.00 | 1,696.00 | 1,692.00 | 1,696.00 | 1,696.00 | -0.06% | 400 |