HYOJITO Co., Ltd. (TYO:7368)
Japan · Delayed Price · Currency is JPY 1,665.00
0.00 (0.00%)
Aug 4, 2026, 2:06 PM JST
HYOJITO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |