Hoshi Iryo-Sanki Co., Ltd. (TYO:7634)
Japan · Delayed Price · Currency is JPY 4,700.00
0.00 (0.00%)
Aug 26, 2025, 10:47 AM JST
Hoshi Iryo-Sanki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4,700.00 | 4,720.00 | 4,660.00 | 4,700.00 | 4,700.00 | - | 2,100 |
| Aug 25, 2025 | 4,625.00 | 4,700.00 | 4,620.00 | 4,700.00 | 4,700.00 | 1.18% | 3,600 |
| Aug 22, 2025 | 4,620.00 | 4,645.00 | 4,620.00 | 4,645.00 | 4,645.00 | - | 700 |
| Aug 21, 2025 | 4,570.00 | 4,645.00 | 4,565.00 | 4,645.00 | 4,645.00 | 1.31% | 2,000 |
| Aug 20, 2025 | 4,580.00 | 4,645.00 | 4,580.00 | 4,585.00 | 4,585.00 | 0.11% | 2,100 |
| Aug 19, 2025 | 4,575.00 | 4,605.00 | 4,575.00 | 4,580.00 | 4,580.00 | 0.11% | 1,800 |
| Aug 18, 2025 | 4,585.00 | 4,600.00 | 4,560.00 | 4,575.00 | 4,575.00 | -0.22% | 4,800 |
| Aug 15, 2025 | 4,575.00 | 4,595.00 | 4,555.00 | 4,585.00 | 4,585.00 | 0.22% | 2,500 |
| Aug 14, 2025 | 4,555.00 | 4,580.00 | 4,555.00 | 4,575.00 | 4,575.00 | -0.22% | 400 |
| Aug 13, 2025 | 4,535.00 | 4,600.00 | 4,535.00 | 4,585.00 | 4,585.00 | 0.66% | 5,400 |
| Aug 12, 2025 | 4,560.00 | 4,595.00 | 4,510.00 | 4,555.00 | 4,555.00 | 0.11% | 7,900 |
| Aug 8, 2025 | 4,555.00 | 4,560.00 | 4,500.00 | 4,550.00 | 4,550.00 | -0.11% | 2,800 |
| Aug 7, 2025 | 4,580.00 | 4,580.00 | 4,555.00 | 4,555.00 | 4,555.00 | -0.55% | 700 |
| Aug 6, 2025 | 4,550.00 | 4,580.00 | 4,550.00 | 4,580.00 | 4,580.00 | 0.66% | 1,300 |
| Aug 5, 2025 | 4,550.00 | 4,560.00 | 4,550.00 | 4,550.00 | 4,550.00 | -0.22% | 1,200 |
| Aug 4, 2025 | 4,550.00 | 4,580.00 | 4,550.00 | 4,560.00 | 4,560.00 | 0.22% | 2,300 |
| Aug 1, 2025 | 4,570.00 | 4,570.00 | 4,550.00 | 4,550.00 | 4,550.00 | -0.44% | 1,100 |
| Jul 31, 2025 | 4,550.00 | 4,570.00 | 4,550.00 | 4,570.00 | 4,570.00 | 0.44% | 1,500 |
| Jul 30, 2025 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | -0.44% | 300 |
| Jul 29, 2025 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | - | - |
| Jul 28, 2025 | 4,570.00 | 4,570.00 | 4,550.00 | 4,570.00 | 4,570.00 | - | 2,300 |
| Jul 25, 2025 | 4,550.00 | 4,570.00 | 4,545.00 | 4,570.00 | 4,570.00 | 0.44% | 1,600 |
| Jul 24, 2025 | 4,550.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,550.00 | - | 2,600 |
| Jul 23, 2025 | 4,545.00 | 4,560.00 | 4,545.00 | 4,550.00 | 4,550.00 | -0.22% | 900 |
| Jul 22, 2025 | 4,535.00 | 4,560.00 | 4,535.00 | 4,560.00 | 4,560.00 | - | 500 |
| Jul 18, 2025 | 4,555.00 | 4,560.00 | 4,550.00 | 4,560.00 | 4,560.00 | 0.11% | 6,600 |
| Jul 17, 2025 | 4,560.00 | 4,560.00 | 4,545.00 | 4,555.00 | 4,555.00 | -0.11% | 1,900 |
| Jul 16, 2025 | 4,550.00 | 4,560.00 | 4,550.00 | 4,560.00 | 4,560.00 | 0.22% | 2,200 |
| Jul 15, 2025 | 4,550.00 | 4,550.00 | 4,540.00 | 4,550.00 | 4,550.00 | - | 2,300 |
| Jul 14, 2025 | 4,545.00 | 4,560.00 | 4,540.00 | 4,550.00 | 4,550.00 | 0.11% | 1,800 |
| Jul 11, 2025 | 4,540.00 | 4,545.00 | 4,540.00 | 4,545.00 | 4,545.00 | 0.11% | 1,300 |
| Jul 10, 2025 | 4,500.00 | 4,540.00 | 4,500.00 | 4,540.00 | 4,540.00 | 0.67% | 2,500 |
| Jul 9, 2025 | 4,500.00 | 4,510.00 | 4,500.00 | 4,510.00 | 4,510.00 | - | 1,200 |
| Jul 8, 2025 | 4,510.00 | 4,510.00 | 4,465.00 | 4,510.00 | 4,510.00 | -0.22% | 1,800 |
| Jul 7, 2025 | 4,500.00 | 4,520.00 | 4,500.00 | 4,520.00 | 4,520.00 | 0.22% | 1,800 |
| Jul 4, 2025 | 4,500.00 | 4,510.00 | 4,500.00 | 4,510.00 | 4,510.00 | - | 1,200 |
| Jul 3, 2025 | 4,485.00 | 4,525.00 | 4,485.00 | 4,510.00 | 4,510.00 | - | 1,000 |
| Jul 2, 2025 | 4,510.00 | 4,510.00 | 4,505.00 | 4,510.00 | 4,510.00 | - | 1,700 |
| Jul 1, 2025 | 4,475.00 | 4,510.00 | 4,475.00 | 4,510.00 | 4,510.00 | 0.78% | 3,700 |
| Jun 30, 2025 | 4,470.00 | 4,480.00 | 4,470.00 | 4,475.00 | 4,475.00 | 0.11% | 900 |
| Jun 27, 2025 | 4,455.00 | 4,485.00 | 4,455.00 | 4,470.00 | 4,470.00 | 0.34% | 900 |
| Jun 26, 2025 | 4,460.00 | 4,460.00 | 4,455.00 | 4,455.00 | 4,455.00 | - | 700 |
| Jun 25, 2025 | 4,465.00 | 4,485.00 | 4,455.00 | 4,455.00 | 4,455.00 | -0.22% | 800 |
| Jun 24, 2025 | 4,460.00 | 4,465.00 | 4,460.00 | 4,465.00 | 4,465.00 | 0.11% | 700 |
| Jun 23, 2025 | 4,460.00 | 4,495.00 | 4,450.00 | 4,460.00 | 4,460.00 | - | 1,200 |
| Jun 20, 2025 | 4,545.00 | 4,550.00 | 4,450.00 | 4,460.00 | 4,460.00 | -1.98% | 5,800 |
| Jun 19, 2025 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | - | 600 |
| Jun 18, 2025 | 4,560.00 | 4,560.00 | 4,550.00 | 4,550.00 | 4,550.00 | -0.22% | 1,600 |
| Jun 17, 2025 | 4,550.00 | 4,600.00 | 4,550.00 | 4,560.00 | 4,560.00 | 0.22% | 1,300 |
| Jun 16, 2025 | 4,490.00 | 4,605.00 | 4,490.00 | 4,550.00 | 4,550.00 | 1.34% | 8,200 |