Hashimoto Sogyo Holdings Co.,Ltd. (TYO:7570)
Japan · Delayed Price · Currency is JPY 1,300.00
+8.00 (0.62%)
Sep 11, 2025, 11:30 AM JST
Hashimoto Sogyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,295.00 | 1,300.00 | 1,291.00 | 1,292.00 | 1,292.00 | -0.23% | 7,300 |
| Sep 9, 2025 | 1,301.00 | 1,302.00 | 1,292.00 | 1,295.00 | 1,295.00 | -0.08% | 9,500 |
| Sep 8, 2025 | 1,299.00 | 1,302.00 | 1,296.00 | 1,296.00 | 1,296.00 | - | 7,500 |
| Sep 5, 2025 | 1,305.00 | 1,305.00 | 1,295.00 | 1,296.00 | 1,296.00 | -0.84% | 23,300 |
| Sep 4, 2025 | 1,293.00 | 1,307.00 | 1,293.00 | 1,307.00 | 1,307.00 | 1.24% | 13,900 |
| Sep 3, 2025 | 1,308.00 | 1,308.00 | 1,291.00 | 1,291.00 | 1,291.00 | -1.15% | 11,800 |
| Sep 2, 2025 | 1,307.00 | 1,309.00 | 1,302.00 | 1,306.00 | 1,306.00 | -0.23% | 7,400 |
| Sep 1, 2025 | 1,304.00 | 1,321.00 | 1,304.00 | 1,309.00 | 1,309.00 | 0.38% | 3,800 |
| Aug 29, 2025 | 1,315.00 | 1,318.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.53% | 10,500 |
| Aug 28, 2025 | 1,311.00 | 1,314.00 | 1,300.00 | 1,311.00 | 1,311.00 | -0.30% | 10,200 |
| Aug 27, 2025 | 1,311.00 | 1,320.00 | 1,307.00 | 1,315.00 | 1,315.00 | 0.61% | 7,000 |
| Aug 26, 2025 | 1,318.00 | 1,318.00 | 1,301.00 | 1,307.00 | 1,307.00 | -0.91% | 7,100 |
| Aug 25, 2025 | 1,325.00 | 1,325.00 | 1,310.00 | 1,319.00 | 1,319.00 | 0.38% | 5,500 |
| Aug 22, 2025 | 1,320.00 | 1,320.00 | 1,312.00 | 1,314.00 | 1,314.00 | 0.15% | 5,900 |
| Aug 21, 2025 | 1,330.00 | 1,330.00 | 1,310.00 | 1,312.00 | 1,312.00 | -1.13% | 4,100 |
| Aug 20, 2025 | 1,330.00 | 1,332.00 | 1,319.00 | 1,327.00 | 1,327.00 | -0.23% | 5,100 |
| Aug 19, 2025 | 1,350.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.75% | 5,500 |
| Aug 18, 2025 | 1,327.00 | 1,340.00 | 1,319.00 | 1,340.00 | 1,340.00 | 1.67% | 9,600 |
| Aug 15, 2025 | 1,318.00 | 1,324.00 | 1,310.00 | 1,318.00 | 1,318.00 | 0.38% | 8,000 |
| Aug 14, 2025 | 1,311.00 | 1,313.00 | 1,300.00 | 1,313.00 | 1,313.00 | -0.30% | 6,400 |
| Aug 13, 2025 | 1,336.00 | 1,336.00 | 1,311.00 | 1,317.00 | 1,317.00 | -1.05% | 5,100 |
| Aug 12, 2025 | 1,322.00 | 1,342.00 | 1,271.00 | 1,331.00 | 1,331.00 | 1.06% | 30,800 |
| Aug 8, 2025 | 1,305.00 | 1,319.00 | 1,302.00 | 1,317.00 | 1,317.00 | 1.39% | 4,800 |
| Aug 7, 2025 | 1,287.00 | 1,305.00 | 1,287.00 | 1,299.00 | 1,299.00 | 0.85% | 5,500 |
| Aug 6, 2025 | 1,287.00 | 1,303.00 | 1,287.00 | 1,288.00 | 1,288.00 | 0.08% | 7,600 |
| Aug 5, 2025 | 1,284.00 | 1,287.00 | 1,277.00 | 1,287.00 | 1,287.00 | 0.47% | 15,400 |
| Aug 4, 2025 | 1,278.00 | 1,283.00 | 1,270.00 | 1,281.00 | 1,281.00 | -0.62% | 6,100 |
| Aug 1, 2025 | 1,274.00 | 1,291.00 | 1,274.00 | 1,289.00 | 1,289.00 | 0.31% | 13,100 |
| Jul 31, 2025 | 1,311.00 | 1,325.00 | 1,260.00 | 1,285.00 | 1,285.00 | -1.23% | 31,100 |
| Jul 30, 2025 | 1,307.00 | 1,309.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.15% | 7,900 |
| Jul 29, 2025 | 1,298.00 | 1,308.00 | 1,296.00 | 1,299.00 | 1,299.00 | 0.54% | 5,300 |
| Jul 28, 2025 | 1,299.00 | 1,299.00 | 1,285.00 | 1,292.00 | 1,292.00 | -0.54% | 9,300 |
| Jul 25, 2025 | 1,290.00 | 1,316.00 | 1,286.00 | 1,299.00 | 1,299.00 | -0.76% | 11,900 |
| Jul 24, 2025 | 1,310.00 | 1,331.00 | 1,292.00 | 1,309.00 | 1,309.00 | - | 10,700 |
| Jul 23, 2025 | 1,293.00 | 1,317.00 | 1,286.00 | 1,309.00 | 1,309.00 | 1.87% | 11,900 |
| Jul 22, 2025 | 1,285.00 | 1,293.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | 2,900 |
| Jul 18, 2025 | 1,284.00 | 1,296.00 | 1,284.00 | 1,285.00 | 1,285.00 | -0.31% | 7,900 |
| Jul 17, 2025 | 1,288.00 | 1,300.00 | 1,288.00 | 1,289.00 | 1,289.00 | 0.23% | 4,600 |
| Jul 16, 2025 | 1,305.00 | 1,305.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.39% | 4,200 |
| Jul 15, 2025 | 1,324.00 | 1,324.00 | 1,289.00 | 1,291.00 | 1,291.00 | -2.64% | 14,600 |
| Jul 14, 2025 | 1,310.00 | 1,332.00 | 1,303.00 | 1,326.00 | 1,326.00 | 2.55% | 5,800 |
| Jul 11, 2025 | 1,298.00 | 1,315.00 | 1,292.00 | 1,293.00 | 1,293.00 | 0.86% | 4,400 |
| Jul 10, 2025 | 1,300.00 | 1,309.00 | 1,280.00 | 1,282.00 | 1,282.00 | -1.23% | 11,600 |
| Jul 9, 2025 | 1,291.00 | 1,304.00 | 1,287.00 | 1,298.00 | 1,298.00 | 0.85% | 6,200 |
| Jul 8, 2025 | 1,296.00 | 1,296.00 | 1,275.00 | 1,287.00 | 1,287.00 | -0.31% | 10,200 |
| Jul 7, 2025 | 1,318.00 | 1,323.00 | 1,287.00 | 1,291.00 | 1,291.00 | -2.42% | 26,400 |
| Jul 4, 2025 | 1,313.00 | 1,333.00 | 1,308.00 | 1,323.00 | 1,323.00 | 1.46% | 11,900 |
| Jul 3, 2025 | 1,307.00 | 1,320.00 | 1,290.00 | 1,304.00 | 1,304.00 | -0.61% | 13,100 |
| Jul 2, 2025 | 1,281.00 | 1,312.00 | 1,281.00 | 1,312.00 | 1,312.00 | 2.58% | 8,100 |
| Jul 1, 2025 | 1,291.00 | 1,292.00 | 1,275.00 | 1,279.00 | 1,279.00 | -1.62% | 7,500 |