Hashimoto Sogyo Holdings Co.,Ltd. (TYO:7570)
Japan · Delayed Price · Currency is JPY 1,336.00
+38.00 (2.93%)
Oct 16, 2026, 3:30 PM JST
Hashimoto Sogyo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,301.00 | 1,336.00 | 1,301.00 | 1,336.00 | 1,336.00 | 2.93% | 13,000 |
| Oct 15, 2026 | 1,316.00 | 1,317.00 | 1,294.00 | 1,298.00 | 1,298.00 | -1.44% | 16,900 |
| Oct 14, 2026 | 1,320.00 | 1,326.00 | 1,312.00 | 1,317.00 | 1,317.00 | -0.23% | 9,300 |
| Oct 13, 2026 | 1,323.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.12% | 10,000 |
| Oct 9, 2026 | 1,314.00 | 1,335.00 | 1,314.00 | 1,335.00 | 1,335.00 | 0.98% | 10,400 |
| Oct 8, 2026 | 1,340.00 | 1,340.00 | 1,316.00 | 1,322.00 | 1,322.00 | -2.58% | 12,900 |
| Oct 7, 2026 | 1,355.00 | 1,368.00 | 1,350.00 | 1,357.00 | 1,357.00 | -0.44% | 5,300 |
| Oct 6, 2026 | 1,346.00 | 1,372.00 | 1,346.00 | 1,363.00 | 1,363.00 | 0.44% | 8,100 |
| Oct 5, 2026 | 1,356.00 | 1,361.00 | 1,346.00 | 1,357.00 | 1,357.00 | -0.73% | 11,900 |
| Oct 2, 2026 | 1,374.00 | 1,374.00 | 1,352.00 | 1,367.00 | 1,367.00 | -0.65% | 13,100 |
| Oct 1, 2026 | 1,397.00 | 1,397.00 | 1,376.00 | 1,376.00 | 1,376.00 | -1.50% | 7,900 |
| Sep 30, 2026 | 1,378.00 | 1,409.00 | 1,371.00 | 1,397.00 | 1,397.00 | 2.05% | 19,700 |
| Sep 29, 2026 | 1,379.00 | 1,389.00 | 1,368.00 | 1,369.00 | 1,369.00 | -1.44% | 22,000 |
| Sep 28, 2026 | 1,430.00 | 1,430.00 | 1,412.00 | 1,415.00 | 1,389.00 | -1.05% | 16,900 |
| Sep 25, 2026 | 1,408.00 | 1,430.00 | 1,408.00 | 1,430.00 | 1,403.72 | 1.49% | 6,400 |
| Sep 24, 2026 | 1,414.00 | 1,417.00 | 1,409.00 | 1,409.00 | 1,383.11 | -0.35% | 7,000 |
| Sep 18, 2026 | 1,430.00 | 1,430.00 | 1,412.00 | 1,414.00 | 1,388.02 | -1.33% | 6,500 |
| Sep 17, 2026 | 1,414.00 | 1,433.00 | 1,414.00 | 1,433.00 | 1,406.67 | 1.63% | 7,400 |
| Sep 16, 2026 | 1,396.00 | 1,423.00 | 1,396.00 | 1,410.00 | 1,384.09 | 0.28% | 7,400 |
| Sep 15, 2026 | 1,401.00 | 1,408.00 | 1,387.00 | 1,406.00 | 1,380.17 | 0.57% | 9,000 |
| Sep 14, 2026 | 1,394.00 | 1,398.00 | 1,378.00 | 1,398.00 | 1,372.31 | 1.53% | 6,400 |
| Sep 11, 2026 | 1,372.00 | 1,385.00 | 1,363.00 | 1,377.00 | 1,351.70 | - | 11,900 |
| Sep 10, 2026 | 1,380.00 | 1,385.00 | 1,372.00 | 1,377.00 | 1,351.70 | -0.22% | 5,900 |
| Sep 9, 2026 | 1,387.00 | 1,394.00 | 1,380.00 | 1,380.00 | 1,354.64 | -0.93% | 6,300 |
| Sep 8, 2026 | 1,405.00 | 1,405.00 | 1,393.00 | 1,393.00 | 1,367.40 | -0.50% | 8,500 |
| Sep 7, 2026 | 1,424.00 | 1,429.00 | 1,400.00 | 1,400.00 | 1,374.28 | -1.82% | 17,600 |
| Sep 4, 2026 | 1,419.00 | 1,428.00 | 1,415.00 | 1,426.00 | 1,399.80 | 1.21% | 8,600 |
| Sep 3, 2026 | 1,400.00 | 1,418.00 | 1,400.00 | 1,409.00 | 1,383.11 | 0.64% | 7,900 |
| Sep 2, 2026 | 1,410.00 | 1,417.00 | 1,397.00 | 1,400.00 | 1,374.28 | -0.85% | 11,400 |
| Sep 1, 2026 | 1,422.00 | 1,431.00 | 1,410.00 | 1,412.00 | 1,386.06 | -1.47% | 11,700 |
| Aug 31, 2026 | 1,450.00 | 1,450.00 | 1,433.00 | 1,433.00 | 1,406.67 | -0.49% | 12,500 |
| Aug 28, 2026 | 1,429.00 | 1,440.00 | 1,421.00 | 1,440.00 | 1,413.54 | 1.12% | 9,600 |
| Aug 27, 2026 | 1,432.00 | 1,445.00 | 1,423.00 | 1,424.00 | 1,397.83 | 0.14% | 7,400 |
| Aug 26, 2026 | 1,415.00 | 1,430.00 | 1,415.00 | 1,422.00 | 1,395.87 | 0.49% | 7,300 |
| Aug 25, 2026 | 1,426.00 | 1,432.00 | 1,415.00 | 1,415.00 | 1,389.00 | -0.77% | 9,800 |
| Aug 24, 2026 | 1,408.00 | 1,430.00 | 1,408.00 | 1,426.00 | 1,399.80 | 1.21% | 5,300 |
| Aug 21, 2026 | 1,398.00 | 1,427.00 | 1,381.00 | 1,409.00 | 1,383.11 | -0.77% | 16,600 |
| Aug 20, 2026 | 1,391.00 | 1,420.00 | 1,388.00 | 1,420.00 | 1,393.91 | 1.65% | 7,500 |
| Aug 19, 2026 | 1,402.00 | 1,416.00 | 1,390.00 | 1,397.00 | 1,371.33 | -1.69% | 10,300 |
| Aug 18, 2026 | 1,420.00 | 1,440.00 | 1,415.00 | 1,421.00 | 1,394.89 | -0.91% | 7,000 |
| Aug 17, 2026 | 1,440.00 | 1,440.00 | 1,419.00 | 1,434.00 | 1,407.65 | 0.35% | 9,200 |
| Aug 14, 2026 | 1,400.00 | 1,430.00 | 1,391.00 | 1,429.00 | 1,402.74 | 2.07% | 9,800 |
| Aug 13, 2026 | 1,400.00 | 1,408.00 | 1,389.00 | 1,400.00 | 1,374.28 | 0.29% | 6,900 |
| Aug 12, 2026 | 1,380.00 | 1,409.00 | 1,379.00 | 1,396.00 | 1,370.35 | 1.31% | 7,100 |
| Aug 10, 2026 | 1,374.00 | 1,393.00 | 1,374.00 | 1,378.00 | 1,352.68 | 0.51% | 5,900 |
| Aug 7, 2026 | 1,367.00 | 1,388.00 | 1,367.00 | 1,371.00 | 1,345.81 | 0.29% | 7,100 |
| Aug 6, 2026 | 1,370.00 | 1,379.00 | 1,363.00 | 1,367.00 | 1,341.88 | -0.29% | 6,200 |
| Aug 5, 2026 | 1,377.00 | 1,394.00 | 1,363.00 | 1,371.00 | 1,345.81 | - | 10,600 |
| Aug 4, 2026 | 1,371.00 | 1,390.00 | 1,371.00 | 1,371.00 | 1,345.81 | 0.07% | 8,500 |
| Aug 3, 2026 | 1,401.00 | 1,402.00 | 1,370.00 | 1,370.00 | 1,344.83 | -3.11% | 20,100 |