HYOJITO Co., Ltd. (TYO:7368)
Japan · Delayed Price · Currency is JPY 1,704.00
+23.00 (1.37%)
Oct 26, 2026, 3:30 PM JST
HYOJITO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,682.00 | 1,704.00 | 1,682.00 | 1,704.00 | 1,704.00 | 1.37% | 900 |
| Oct 23, 2026 | 1,696.00 | 1,700.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.53% | 2,300 |
| Oct 22, 2026 | 1,681.00 | 1,696.00 | 1,681.00 | 1,690.00 | 1,690.00 | 0.36% | 1,800 |
| Oct 21, 2026 | 1,688.00 | 1,688.00 | 1,684.00 | 1,684.00 | 1,684.00 | -0.24% | 1,200 |
| Oct 20, 2026 | 1,691.00 | 1,695.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0.12% | 5,200 |
| Oct 19, 2026 | 1,705.00 | 1,710.00 | 1,686.00 | 1,686.00 | 1,686.00 | -0.82% | 1,300 |
| Oct 16, 2026 | 1,686.00 | 1,700.00 | 1,683.00 | 1,700.00 | 1,700.00 | 0.35% | 1,300 |
| Oct 15, 2026 | 1,690.00 | 1,698.00 | 1,690.00 | 1,694.00 | 1,694.00 | -0.41% | 900 |
| Oct 14, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.53% | 100 |
| Oct 13, 2026 | 1,710.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | - | 900 |
| Oct 9, 2026 | 1,702.00 | 1,711.00 | 1,701.00 | 1,710.00 | 1,710.00 | 0.47% | 600 |
| Oct 8, 2026 | 1,710.00 | 1,710.00 | 1,699.00 | 1,702.00 | 1,702.00 | -0.47% | 1,200 |
| Oct 7, 2026 | 1,710.00 | 1,710.00 | 1,703.00 | 1,710.00 | 1,710.00 | 0.12% | 2,100 |
| Oct 6, 2026 | 1,717.00 | 1,717.00 | 1,706.00 | 1,708.00 | 1,708.00 | -0.58% | 700 |
| Oct 5, 2026 | 1,720.00 | 1,720.00 | 1,708.00 | 1,718.00 | 1,718.00 | -0.12% | 900 |
| Oct 2, 2026 | 1,720.00 | 1,720.00 | 1,706.00 | 1,720.00 | 1,720.00 | - | 900 |
| Oct 1, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.53% | 800 |
| Sep 30, 2026 | 1,732.00 | 1,732.00 | 1,700.00 | 1,711.00 | 1,711.00 | -1.10% | 600 |
| Sep 29, 2026 | 1,711.00 | 1,730.00 | 1,707.00 | 1,730.00 | 1,730.00 | 1.70% | 900 |
| Sep 28, 2026 | 1,733.00 | 1,733.00 | 1,705.00 | 1,733.00 | 1,701.00 | 0.35% | 2,200 |
| Sep 25, 2026 | 1,726.00 | 1,727.00 | 1,706.00 | 1,727.00 | 1,695.11 | 0.64% | 1,300 |
| Sep 24, 2026 | 1,716.00 | 1,716.00 | 1,700.00 | 1,716.00 | 1,684.31 | 0.06% | 1,200 |
| Sep 18, 2026 | 1,720.00 | 1,750.00 | 1,715.00 | 1,715.00 | 1,683.33 | -0.29% | 1,100 |
| Sep 17, 2026 | 1,692.00 | 1,720.00 | 1,692.00 | 1,720.00 | 1,688.24 | 1.71% | 3,600 |
| Sep 16, 2026 | 1,686.00 | 1,691.00 | 1,686.00 | 1,691.00 | 1,659.78 | -0.53% | 300 |
| Sep 15, 2026 | 1,681.00 | 1,711.00 | 1,681.00 | 1,700.00 | 1,668.61 | 0.59% | 1,300 |
| Sep 14, 2026 | 1,672.00 | 1,690.00 | 1,672.00 | 1,690.00 | 1,658.79 | 0.72% | 1,000 |
| Sep 11, 2026 | 1,691.00 | 1,691.00 | 1,675.00 | 1,678.00 | 1,647.02 | -1.00% | 2,200 |
| Sep 10, 2026 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,663.70 | -0.82% | 200 |
| Sep 9, 2026 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,677.44 | - | 100 |
| Sep 8, 2026 | 1,714.00 | 1,715.00 | 1,705.00 | 1,709.00 | 1,677.44 | -0.29% | 1,000 |
| Sep 7, 2026 | 1,714.00 | 1,718.00 | 1,706.00 | 1,714.00 | 1,682.35 | 0.18% | 1,100 |
| Sep 4, 2026 | 1,713.00 | 1,713.00 | 1,711.00 | 1,711.00 | 1,679.41 | -1.04% | 200 |
| Sep 3, 2026 | 1,707.00 | 1,729.00 | 1,707.00 | 1,729.00 | 1,697.07 | 1.11% | 3,000 |
| Sep 2, 2026 | 1,715.00 | 1,717.00 | 1,704.00 | 1,710.00 | 1,678.42 | -0.29% | 2,400 |
| Sep 1, 2026 | 1,696.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,683.33 | 0.65% | 4,400 |
| Aug 31, 2026 | 1,702.00 | 1,704.00 | 1,700.00 | 1,704.00 | 1,672.54 | -0.35% | 1,600 |
| Aug 28, 2026 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,678.42 | 0.23% | 900 |
| Aug 27, 2026 | 1,708.00 | 1,708.00 | 1,705.00 | 1,706.00 | 1,674.50 | -0.23% | 400 |
| Aug 26, 2026 | 1,710.00 | 1,710.00 | 1,703.00 | 1,710.00 | 1,678.42 | - | 800 |
| Aug 25, 2026 | 1,712.00 | 1,712.00 | 1,710.00 | 1,710.00 | 1,678.42 | - | 1,400 |
| Aug 24, 2026 | 1,710.00 | 1,710.00 | 1,707.00 | 1,710.00 | 1,678.42 | - | 1,300 |
| Aug 21, 2026 | 1,705.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,678.42 | 0.29% | 1,500 |
| Aug 20, 2026 | 1,711.00 | 1,711.00 | 1,700.00 | 1,705.00 | 1,673.52 | -0.29% | 1,200 |
| Aug 19, 2026 | 1,710.00 | 1,710.00 | 1,698.00 | 1,710.00 | 1,678.42 | - | 1,200 |
| Aug 18, 2026 | 1,704.00 | 1,710.00 | 1,691.00 | 1,710.00 | 1,678.42 | 0.35% | 2,100 |
| Aug 17, 2026 | 1,700.00 | 1,705.00 | 1,686.00 | 1,704.00 | 1,672.54 | 0.24% | 1,100 |
| Aug 14, 2026 | 1,700.00 | 1,704.00 | 1,692.00 | 1,700.00 | 1,668.61 | - | 1,100 |
| Aug 13, 2026 | 1,700.00 | 1,700.00 | 1,697.00 | 1,700.00 | 1,668.61 | 0.18% | 1,900 |
| Aug 12, 2026 | 1,683.00 | 1,700.00 | 1,673.00 | 1,697.00 | 1,665.66 | - | 10,600 |