Hashimoto Sogyo Holdings Co.,Ltd. (TYO:7570)
Japan · Delayed Price · Currency is JPY 1,465.00
+35.00 (2.45%)
Jul 31, 2026, 9:34 AM JST
Hashimoto Sogyo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,428.00 | 1,469.00 | 1,400.00 | 1,430.00 | 1,430.00 | -0.83% | 30,900 |
| Jul 29, 2026 | 1,439.00 | 1,444.00 | 1,421.00 | 1,442.00 | 1,442.00 | 0.70% | 11,400 |
| Jul 28, 2026 | 1,432.00 | 1,434.00 | 1,421.00 | 1,432.00 | 1,432.00 | -0.76% | 5,700 |
| Jul 27, 2026 | 1,444.00 | 1,448.00 | 1,428.00 | 1,443.00 | 1,443.00 | 1.48% | 9,400 |
| Jul 24, 2026 | 1,430.00 | 1,430.00 | 1,412.00 | 1,422.00 | 1,422.00 | -0.63% | 3,600 |
| Jul 23, 2026 | 1,423.00 | 1,446.00 | 1,423.00 | 1,431.00 | 1,431.00 | 0.56% | 6,200 |
| Jul 22, 2026 | 1,411.00 | 1,440.00 | 1,411.00 | 1,423.00 | 1,423.00 | 0.57% | 6,100 |
| Jul 21, 2026 | 1,400.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,415.00 | 2.39% | 7,000 |
| Jul 17, 2026 | 1,408.00 | 1,414.00 | 1,382.00 | 1,382.00 | 1,382.00 | -1.85% | 10,400 |
| Jul 16, 2026 | 1,414.00 | 1,423.00 | 1,402.00 | 1,408.00 | 1,408.00 | -0.42% | 4,100 |
| Jul 15, 2026 | 1,423.00 | 1,430.00 | 1,413.00 | 1,414.00 | 1,414.00 | -0.63% | 6,300 |
| Jul 14, 2026 | 1,426.00 | 1,426.00 | 1,408.00 | 1,423.00 | 1,423.00 | 0.85% | 2,100 |
| Jul 13, 2026 | 1,416.00 | 1,420.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.14% | 4,700 |
| Jul 10, 2026 | 1,428.00 | 1,440.00 | 1,412.00 | 1,413.00 | 1,413.00 | - | 9,800 |
| Jul 9, 2026 | 1,414.00 | 1,431.00 | 1,375.00 | 1,413.00 | 1,413.00 | 0.14% | 27,400 |
| Jul 8, 2026 | 1,423.00 | 1,425.00 | 1,411.00 | 1,411.00 | 1,411.00 | -1.19% | 6,600 |
| Jul 7, 2026 | 1,435.00 | 1,445.00 | 1,427.00 | 1,428.00 | 1,428.00 | - | 5,000 |
| Jul 6, 2026 | 1,438.00 | 1,440.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.63% | 24,600 |
| Jul 3, 2026 | 1,419.00 | 1,448.00 | 1,417.00 | 1,437.00 | 1,437.00 | 1.41% | 19,000 |
| Jul 2, 2026 | 1,409.00 | 1,432.00 | 1,393.00 | 1,417.00 | 1,417.00 | 2.53% | 10,400 |
| Jul 1, 2026 | 1,399.00 | 1,422.00 | 1,382.00 | 1,382.00 | 1,382.00 | - | 9,400 |
| Jun 30, 2026 | 1,433.00 | 1,433.00 | 1,382.00 | 1,382.00 | 1,382.00 | -1.64% | 37,800 |
| Jun 29, 2026 | 1,390.00 | 1,415.00 | 1,389.00 | 1,405.00 | 1,405.00 | 1.15% | 15,100 |
| Jun 26, 2026 | 1,375.00 | 1,396.00 | 1,363.00 | 1,389.00 | 1,389.00 | 0.87% | 6,800 |
| Jun 25, 2026 | 1,371.00 | 1,392.00 | 1,370.00 | 1,377.00 | 1,377.00 | 0.88% | 8,900 |
| Jun 24, 2026 | 1,392.00 | 1,402.00 | 1,351.00 | 1,365.00 | 1,365.00 | -2.71% | 16,100 |
| Jun 23, 2026 | 1,396.00 | 1,410.00 | 1,391.00 | 1,403.00 | 1,403.00 | 0.50% | 8,100 |
| Jun 22, 2026 | 1,402.00 | 1,425.00 | 1,390.00 | 1,396.00 | 1,396.00 | 0.50% | 10,100 |
| Jun 19, 2026 | 1,413.00 | 1,419.00 | 1,388.00 | 1,389.00 | 1,389.00 | -1.14% | 15,000 |
| Jun 18, 2026 | 1,397.00 | 1,405.00 | 1,385.00 | 1,405.00 | 1,405.00 | 1.59% | 10,000 |
| Jun 17, 2026 | 1,383.00 | 1,414.00 | 1,383.00 | 1,383.00 | 1,383.00 | - | 8,900 |
| Jun 16, 2026 | 1,385.00 | 1,394.00 | 1,370.00 | 1,383.00 | 1,383.00 | -0.29% | 17,100 |
| Jun 15, 2026 | 1,437.00 | 1,439.00 | 1,377.00 | 1,387.00 | 1,387.00 | 0.07% | 50,500 |
| Jun 12, 2026 | 1,369.00 | 1,391.00 | 1,369.00 | 1,386.00 | 1,386.00 | 2.82% | 20,500 |
| Jun 11, 2026 | 1,346.00 | 1,361.00 | 1,335.00 | 1,348.00 | 1,348.00 | 1.13% | 11,700 |
| Jun 10, 2026 | 1,334.00 | 1,352.00 | 1,325.00 | 1,333.00 | 1,333.00 | -1.55% | 24,700 |
| Jun 9, 2026 | 1,341.00 | 1,365.00 | 1,333.00 | 1,354.00 | 1,354.00 | 2.19% | 14,300 |
| Jun 8, 2026 | 1,332.00 | 1,362.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.78% | 20,300 |
| Jun 5, 2026 | 1,319.00 | 1,365.00 | 1,318.00 | 1,349.00 | 1,349.00 | 2.27% | 19,400 |
| Jun 4, 2026 | 1,308.00 | 1,325.00 | 1,307.00 | 1,319.00 | 1,319.00 | 0.30% | 9,300 |
| Jun 3, 2026 | 1,312.00 | 1,329.00 | 1,304.00 | 1,315.00 | 1,315.00 | 0.38% | 13,400 |
| Jun 2, 2026 | 1,309.00 | 1,334.00 | 1,285.00 | 1,310.00 | 1,310.00 | -0.08% | 12,200 |
| Jun 1, 2026 | 1,356.00 | 1,356.00 | 1,309.00 | 1,311.00 | 1,311.00 | -3.67% | 20,800 |
| May 29, 2026 | 1,374.00 | 1,380.00 | 1,360.00 | 1,361.00 | 1,361.00 | 0.74% | 15,500 |
| May 28, 2026 | 1,348.00 | 1,360.00 | 1,327.00 | 1,351.00 | 1,351.00 | 0.22% | 18,400 |
| May 27, 2026 | 1,337.00 | 1,366.00 | 1,337.00 | 1,348.00 | 1,348.00 | -0.30% | 9,600 |
| May 26, 2026 | 1,336.00 | 1,362.00 | 1,320.00 | 1,352.00 | 1,352.00 | 0.45% | 18,700 |
| May 25, 2026 | 1,348.00 | 1,356.00 | 1,328.00 | 1,346.00 | 1,346.00 | 0.82% | 12,600 |
| May 22, 2026 | 1,358.00 | 1,358.00 | 1,334.00 | 1,335.00 | 1,335.00 | -1.55% | 5,000 |
| May 21, 2026 | 1,362.00 | 1,370.00 | 1,352.00 | 1,356.00 | 1,356.00 | -0.37% | 7,400 |