Hashimoto Sogyo Holdings Co.,Ltd. (TYO:7570)
Japan · Delayed Price · Currency is JPY 1,426.00
+17.00 (1.21%)
Sep 4, 2026, 10:03 AM JST
Hashimoto Sogyo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,400.00 | 1,418.00 | 1,400.00 | 1,409.00 | 1,409.00 | 0.64% | 7,900 |
| Sep 2, 2026 | 1,410.00 | 1,417.00 | 1,397.00 | 1,400.00 | 1,400.00 | -0.85% | 11,400 |
| Sep 1, 2026 | 1,422.00 | 1,431.00 | 1,410.00 | 1,412.00 | 1,412.00 | -1.47% | 11,700 |
| Aug 31, 2026 | 1,450.00 | 1,450.00 | 1,433.00 | 1,433.00 | 1,433.00 | -0.49% | 12,500 |
| Aug 28, 2026 | 1,429.00 | 1,440.00 | 1,421.00 | 1,440.00 | 1,440.00 | 1.12% | 9,600 |
| Aug 27, 2026 | 1,432.00 | 1,445.00 | 1,423.00 | 1,424.00 | 1,424.00 | 0.14% | 7,400 |
| Aug 26, 2026 | 1,415.00 | 1,430.00 | 1,415.00 | 1,422.00 | 1,422.00 | 0.49% | 7,300 |
| Aug 25, 2026 | 1,426.00 | 1,432.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.77% | 9,800 |
| Aug 24, 2026 | 1,408.00 | 1,430.00 | 1,408.00 | 1,426.00 | 1,426.00 | 1.21% | 5,300 |
| Aug 21, 2026 | 1,398.00 | 1,427.00 | 1,381.00 | 1,409.00 | 1,409.00 | -0.77% | 16,600 |
| Aug 20, 2026 | 1,391.00 | 1,420.00 | 1,388.00 | 1,420.00 | 1,420.00 | 1.65% | 7,500 |
| Aug 19, 2026 | 1,402.00 | 1,416.00 | 1,390.00 | 1,397.00 | 1,397.00 | -1.69% | 10,300 |
| Aug 18, 2026 | 1,420.00 | 1,440.00 | 1,415.00 | 1,421.00 | 1,421.00 | -0.91% | 7,000 |
| Aug 17, 2026 | 1,440.00 | 1,440.00 | 1,419.00 | 1,434.00 | 1,434.00 | 0.35% | 9,200 |
| Aug 14, 2026 | 1,400.00 | 1,430.00 | 1,391.00 | 1,429.00 | 1,429.00 | 2.07% | 9,800 |
| Aug 13, 2026 | 1,400.00 | 1,408.00 | 1,389.00 | 1,400.00 | 1,400.00 | 0.29% | 6,900 |
| Aug 12, 2026 | 1,380.00 | 1,409.00 | 1,379.00 | 1,396.00 | 1,396.00 | 1.31% | 7,100 |
| Aug 10, 2026 | 1,374.00 | 1,393.00 | 1,374.00 | 1,378.00 | 1,378.00 | 0.51% | 5,900 |
| Aug 7, 2026 | 1,367.00 | 1,388.00 | 1,367.00 | 1,371.00 | 1,371.00 | 0.29% | 7,100 |
| Aug 6, 2026 | 1,370.00 | 1,379.00 | 1,363.00 | 1,367.00 | 1,367.00 | -0.29% | 6,200 |
| Aug 5, 2026 | 1,377.00 | 1,394.00 | 1,363.00 | 1,371.00 | 1,371.00 | - | 10,600 |
| Aug 4, 2026 | 1,371.00 | 1,390.00 | 1,371.00 | 1,371.00 | 1,371.00 | 0.07% | 8,500 |
| Aug 3, 2026 | 1,401.00 | 1,402.00 | 1,370.00 | 1,370.00 | 1,370.00 | -3.11% | 20,100 |
| Jul 31, 2026 | 1,460.00 | 1,474.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.12% | 19,700 |
| 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 |