Hashimoto Sogyo Holdings Co.,Ltd. (TYO:7570)
Japan · Delayed Price · Currency is JPY 1,361.00
+10.00 (0.74%)
May 29, 2026, 3:30 PM JST
Hashimoto Sogyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,374.00 | 1,374.00 | 1,365.00 | 1,369.00 | - | 1.33% | 23,000 |
| 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 |
| May 20, 2026 | 1,381.00 | 1,381.00 | 1,330.00 | 1,361.00 | 1,361.00 | -2.51% | 12,600 |
| May 19, 2026 | 1,399.00 | 1,420.00 | 1,376.00 | 1,396.00 | 1,396.00 | 0.22% | 13,500 |
| May 18, 2026 | 1,377.00 | 1,399.00 | 1,365.00 | 1,393.00 | 1,393.00 | 0.14% | 11,800 |
| May 15, 2026 | 1,396.00 | 1,402.00 | 1,374.00 | 1,391.00 | 1,391.00 | 1.46% | 10,200 |
| May 14, 2026 | 1,411.00 | 1,411.00 | 1,366.00 | 1,371.00 | 1,371.00 | -3.52% | 13,600 |
| May 13, 2026 | 1,392.00 | 1,422.00 | 1,392.00 | 1,421.00 | 1,421.00 | 0.92% | 14,600 |
| May 12, 2026 | 1,415.00 | 1,415.00 | 1,377.00 | 1,408.00 | 1,408.00 | 3.91% | 28,800 |
| May 11, 2026 | 1,285.00 | 1,452.00 | 1,278.00 | 1,355.00 | 1,355.00 | 5.86% | 284,800 |
| May 8, 2026 | 1,290.00 | 1,290.00 | 1,264.00 | 1,280.00 | 1,280.00 | -1.23% | 14,400 |
| May 7, 2026 | 1,276.00 | 1,307.00 | 1,270.00 | 1,296.00 | 1,296.00 | 2.94% | 17,800 |
| May 1, 2026 | 1,260.00 | 1,265.00 | 1,246.00 | 1,259.00 | 1,259.00 | 0.48% | 16,300 |
| Apr 30, 2026 | 1,260.00 | 1,260.00 | 1,241.00 | 1,253.00 | 1,253.00 | -0.48% | 18,000 |
| Apr 28, 2026 | 1,251.00 | 1,260.00 | 1,251.00 | 1,259.00 | 1,259.00 | 0.96% | 12,700 |
| Apr 27, 2026 | 1,241.00 | 1,253.00 | 1,240.00 | 1,247.00 | 1,247.00 | -0.80% | 16,700 |
| Apr 24, 2026 | 1,268.00 | 1,276.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.71% | 14,500 |
| Apr 23, 2026 | 1,269.00 | 1,275.00 | 1,260.00 | 1,266.00 | 1,266.00 | -0.78% | 11,700 |
| Apr 22, 2026 | 1,296.00 | 1,296.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.54% | 16,600 |
| Apr 21, 2026 | 1,300.00 | 1,315.00 | 1,295.00 | 1,296.00 | 1,296.00 | -0.31% | 11,700 |
| Apr 20, 2026 | 1,302.00 | 1,307.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.15% | 8,100 |
| Apr 17, 2026 | 1,304.00 | 1,309.00 | 1,291.00 | 1,302.00 | 1,302.00 | -0.38% | 6,500 |
| Apr 16, 2026 | 1,312.00 | 1,330.00 | 1,300.00 | 1,307.00 | 1,307.00 | -0.15% | 14,700 |
| Apr 15, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,309.00 | 1,309.00 | 1.08% | 10,700 |
| Apr 14, 2026 | 1,322.00 | 1,322.00 | 1,287.00 | 1,295.00 | 1,295.00 | -1.37% | 14,400 |
| Apr 13, 2026 | 1,305.00 | 1,331.00 | 1,292.00 | 1,313.00 | 1,313.00 | 0.61% | 22,100 |
| Apr 10, 2026 | 1,329.00 | 1,336.00 | 1,302.00 | 1,305.00 | 1,305.00 | -1.58% | 10,200 |
| Apr 9, 2026 | 1,346.00 | 1,346.00 | 1,318.00 | 1,326.00 | 1,326.00 | -0.97% | 11,000 |
| Apr 8, 2026 | 1,331.00 | 1,348.00 | 1,331.00 | 1,339.00 | 1,339.00 | 1.21% | 13,300 |
| Apr 7, 2026 | 1,310.00 | 1,326.00 | 1,309.00 | 1,323.00 | 1,323.00 | 0.84% | 11,800 |
| Apr 6, 2026 | 1,337.00 | 1,337.00 | 1,312.00 | 1,312.00 | 1,312.00 | -2.81% | 21,000 |
| Apr 3, 2026 | 1,348.00 | 1,350.00 | 1,332.00 | 1,350.00 | 1,350.00 | 1.50% | 14,300 |
| Apr 2, 2026 | 1,386.00 | 1,387.00 | 1,330.00 | 1,330.00 | 1,330.00 | -3.27% | 21,000 |
| Apr 1, 2026 | 1,392.00 | 1,401.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.87% | 20,800 |
| Mar 31, 2026 | 1,376.00 | 1,399.00 | 1,372.00 | 1,387.00 | 1,387.00 | 0.87% | 16,900 |
| Mar 30, 2026 | 1,382.00 | 1,425.00 | 1,372.00 | 1,375.00 | 1,375.00 | -2.96% | 62,500 |
| Mar 27, 2026 | 1,378.00 | 1,474.00 | 1,368.00 | 1,442.00 | 1,417.00 | 4.64% | 118,000 |
| Mar 26, 2026 | 1,395.00 | 1,395.00 | 1,358.00 | 1,378.00 | 1,354.11 | -0.51% | 16,400 |
| Mar 25, 2026 | 1,399.00 | 1,399.00 | 1,382.00 | 1,385.00 | 1,360.99 | 0.80% | 13,800 |
| Mar 24, 2026 | 1,380.00 | 1,384.00 | 1,353.00 | 1,374.00 | 1,350.18 | 2.46% | 16,300 |
| Mar 23, 2026 | 1,380.00 | 1,381.00 | 1,341.00 | 1,341.00 | 1,317.75 | -2.83% | 24,400 |
| Mar 19, 2026 | 1,420.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,356.07 | -3.50% | 19,100 |
| Mar 18, 2026 | 1,412.00 | 1,430.00 | 1,411.00 | 1,430.00 | 1,405.21 | 2.88% | 14,700 |
| Mar 17, 2026 | 1,399.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,365.90 | 0.36% | 16,100 |
| Mar 16, 2026 | 1,410.00 | 1,410.00 | 1,381.00 | 1,385.00 | 1,360.99 | -0.93% | 19,100 |