Hashimoto Sogyo Holdings Co.,Ltd. (TYO:7570)
Japan · Delayed Price · Currency is JPY 1,341.00
-4.00 (-0.30%)
Jan 23, 2026, 3:30 PM JST
Hashimoto Sogyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,337.00 | 1,352.00 | 1,335.00 | 1,341.00 | - | -0.30% | 8,100 |
| Jan 22, 2026 | 1,323.00 | 1,345.00 | 1,315.00 | 1,345.00 | 1,345.00 | 2.28% | 10,900 |
| Jan 21, 2026 | 1,325.00 | 1,331.00 | 1,313.00 | 1,315.00 | 1,315.00 | -1.13% | 16,200 |
| Jan 20, 2026 | 1,351.00 | 1,351.00 | 1,328.00 | 1,330.00 | 1,330.00 | -1.92% | 16,900 |
| Jan 19, 2026 | 1,388.00 | 1,388.00 | 1,354.00 | 1,356.00 | 1,356.00 | -2.16% | 11,200 |
| Jan 16, 2026 | 1,370.00 | 1,387.00 | 1,370.00 | 1,386.00 | 1,386.00 | 1.17% | 9,900 |
| Jan 15, 2026 | 1,340.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,370.00 | 2.09% | 13,100 |
| Jan 14, 2026 | 1,328.00 | 1,367.00 | 1,300.00 | 1,342.00 | 1,342.00 | 1.51% | 33,900 |
| Jan 13, 2026 | 1,319.00 | 1,333.00 | 1,313.00 | 1,322.00 | 1,322.00 | 0.92% | 15,800 |
| Jan 9, 2026 | 1,309.00 | 1,320.00 | 1,309.00 | 1,310.00 | 1,310.00 | 0.61% | 6,700 |
| Jan 8, 2026 | 1,308.00 | 1,314.00 | 1,301.00 | 1,302.00 | 1,302.00 | 0.15% | 6,700 |
| Jan 7, 2026 | 1,313.00 | 1,313.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.07% | 6,000 |
| Jan 6, 2026 | 1,308.00 | 1,320.00 | 1,303.00 | 1,314.00 | 1,314.00 | 0.92% | 5,800 |
| Jan 5, 2026 | 1,326.00 | 1,330.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.46% | 28,300 |
| Dec 30, 2025 | 1,307.00 | 1,320.00 | 1,300.00 | 1,308.00 | 1,308.00 | 0.38% | 15,600 |
| Dec 29, 2025 | 1,298.00 | 1,316.00 | 1,290.00 | 1,303.00 | 1,303.00 | 0.39% | 17,100 |
| Dec 26, 2025 | 1,274.00 | 1,298.00 | 1,272.00 | 1,298.00 | 1,298.00 | 2.61% | 7,900 |
| Dec 25, 2025 | 1,250.00 | 1,271.00 | 1,246.00 | 1,265.00 | 1,265.00 | 1.61% | 14,500 |
| Dec 24, 2025 | 1,254.00 | 1,260.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.88% | 9,500 |
| Dec 23, 2025 | 1,259.00 | 1,261.00 | 1,255.00 | 1,256.00 | 1,256.00 | 0.08% | 5,000 |
| Dec 22, 2025 | 1,268.00 | 1,268.00 | 1,253.00 | 1,255.00 | 1,255.00 | -1.03% | 6,500 |
| Dec 19, 2025 | 1,255.00 | 1,268.00 | 1,255.00 | 1,268.00 | 1,268.00 | 0.16% | 6,600 |
| Dec 18, 2025 | 1,253.00 | 1,266.00 | 1,252.00 | 1,266.00 | 1,266.00 | 0.88% | 5,800 |
| Dec 17, 2025 | 1,256.00 | 1,258.00 | 1,252.00 | 1,255.00 | 1,255.00 | -0.16% | 3,400 |
| Dec 16, 2025 | 1,291.00 | 1,291.00 | 1,257.00 | 1,257.00 | 1,257.00 | -2.63% | 10,800 |
| Dec 15, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,291.00 | 1,291.00 | -0.69% | 30,200 |
| Dec 12, 2025 | 1,268.00 | 1,300.00 | 1,268.00 | 1,300.00 | 1,300.00 | 3.17% | 14,000 |
| Dec 11, 2025 | 1,295.00 | 1,296.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.33% | 13,000 |
| Dec 10, 2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.62% | 49,300 |
| Dec 9, 2025 | 1,292.00 | 1,292.00 | 1,273.00 | 1,282.00 | 1,282.00 | -0.31% | 14,900 |
| Dec 8, 2025 | 1,287.00 | 1,297.00 | 1,271.00 | 1,286.00 | 1,286.00 | 0.70% | 13,100 |
| Dec 5, 2025 | 1,280.00 | 1,281.00 | 1,268.00 | 1,277.00 | 1,277.00 | -0.16% | 10,200 |
| Dec 4, 2025 | 1,267.00 | 1,285.00 | 1,266.00 | 1,279.00 | 1,279.00 | 1.35% | 12,000 |
| Dec 3, 2025 | 1,238.00 | 1,274.00 | 1,238.00 | 1,262.00 | 1,262.00 | 2.02% | 13,800 |
| Dec 2, 2025 | 1,240.00 | 1,245.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.40% | 6,700 |
| Dec 1, 2025 | 1,258.00 | 1,260.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.88% | 12,100 |
| Nov 28, 2025 | 1,251.00 | 1,263.00 | 1,251.00 | 1,253.00 | 1,253.00 | 0.16% | 14,100 |
| Nov 27, 2025 | 1,260.00 | 1,260.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.24% | 9,000 |
| Nov 26, 2025 | 1,221.00 | 1,258.00 | 1,221.00 | 1,248.00 | 1,248.00 | 2.21% | 20,900 |
| Nov 25, 2025 | 1,231.00 | 1,236.00 | 1,220.00 | 1,221.00 | 1,221.00 | -0.41% | 12,300 |
| Nov 21, 2025 | 1,206.00 | 1,226.00 | 1,206.00 | 1,226.00 | 1,226.00 | 0.99% | 8,100 |
| Nov 20, 2025 | 1,207.00 | 1,215.00 | 1,205.00 | 1,214.00 | 1,214.00 | 0.66% | 4,900 |
| Nov 19, 2025 | 1,207.00 | 1,212.00 | 1,200.00 | 1,206.00 | 1,206.00 | - | 7,600 |
| Nov 18, 2025 | 1,216.00 | 1,219.00 | 1,205.00 | 1,206.00 | 1,206.00 | -1.15% | 7,400 |
| Nov 17, 2025 | 1,221.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,220.00 | - | 7,500 |
| Nov 14, 2025 | 1,220.00 | 1,225.00 | 1,218.00 | 1,220.00 | 1,220.00 | -0.16% | 7,600 |
| Nov 13, 2025 | 1,225.00 | 1,235.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.16% | 6,800 |
| Nov 12, 2025 | 1,197.00 | 1,229.00 | 1,197.00 | 1,224.00 | 1,224.00 | 2.09% | 9,900 |
| Nov 11, 2025 | 1,195.00 | 1,205.00 | 1,188.00 | 1,199.00 | 1,199.00 | 0.42% | 6,900 |
| Nov 10, 2025 | 1,188.00 | 1,196.00 | 1,188.00 | 1,194.00 | 1,194.00 | 0.84% | 5,500 |