Hyoki Kaiun Kaisha, Ltd. (TYO:9362)
Japan · Delayed Price · Currency is JPY 3,550.00
+30.00 (0.85%)
Jul 31, 2026, 3:30 PM JST
Hyoki Kaiun Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,660.00 | 3,660.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.85% | 2,500 |
| Jul 30, 2026 | 3,530.00 | 3,530.00 | 3,520.00 | 3,520.00 | 3,520.00 | -0.42% | 200 |
| Jul 28, 2026 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.86% | 200 |
| Jul 27, 2026 | 3,465.00 | 3,505.00 | 3,465.00 | 3,505.00 | 3,505.00 | 0.14% | 200 |
| Jul 23, 2026 | 3,465.00 | 3,500.00 | 3,465.00 | 3,500.00 | 3,500.00 | 0.86% | 300 |
| Jul 21, 2026 | 3,495.00 | 3,525.00 | 3,470.00 | 3,470.00 | 3,470.00 | -0.72% | 1,900 |
| Jul 17, 2026 | 3,475.00 | 3,495.00 | 3,475.00 | 3,495.00 | 3,495.00 | 0.58% | 200 |
| Jul 15, 2026 | 3,490.00 | 3,490.00 | 3,475.00 | 3,475.00 | 3,475.00 | -0.43% | 300 |
| Jul 14, 2026 | 3,465.00 | 3,610.00 | 3,460.00 | 3,490.00 | 3,490.00 | 0.72% | 1,200 |
| Jul 13, 2026 | 3,470.00 | 3,470.00 | 3,465.00 | 3,465.00 | 3,465.00 | -0.57% | 300 |
| Jul 10, 2026 | 3,420.00 | 3,555.00 | 3,420.00 | 3,485.00 | 3,485.00 | -0.14% | 1,000 |
| Jul 9, 2026 | 3,550.00 | 3,550.00 | 3,490.00 | 3,490.00 | 3,490.00 | -1.97% | 200 |
| Jul 8, 2026 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | -2.60% | 100 |
| Jul 6, 2026 | 3,690.00 | 3,690.00 | 3,650.00 | 3,655.00 | 3,655.00 | -0.95% | 2,500 |
| Jul 3, 2026 | 3,755.00 | 3,760.00 | 3,690.00 | 3,690.00 | 3,690.00 | -1.73% | 600 |
| Jul 2, 2026 | 3,705.00 | 3,775.00 | 3,705.00 | 3,755.00 | 3,755.00 | 3.30% | 300 |
| Jul 1, 2026 | 3,615.00 | 3,635.00 | 3,615.00 | 3,635.00 | 3,635.00 | 0.97% | 500 |
| Jun 30, 2026 | 3,565.00 | 3,635.00 | 3,565.00 | 3,600.00 | 3,600.00 | 0.28% | 400 |
| Jun 29, 2026 | 3,520.00 | 3,590.00 | 3,520.00 | 3,590.00 | 3,590.00 | 0.14% | 200 |
| Jun 25, 2026 | 3,610.00 | 3,610.00 | 3,545.00 | 3,585.00 | 3,585.00 | 1.27% | 500 |
| Jun 24, 2026 | 3,535.00 | 3,575.00 | 3,535.00 | 3,540.00 | 3,540.00 | -1.67% | 400 |
| Jun 23, 2026 | 3,545.00 | 3,600.00 | 3,545.00 | 3,600.00 | 3,600.00 | - | 200 |
| Jun 22, 2026 | 3,515.00 | 3,605.00 | 3,440.00 | 3,600.00 | 3,600.00 | 1.84% | 2,700 |
| Jun 19, 2026 | 3,625.00 | 3,680.00 | 3,535.00 | 3,535.00 | 3,535.00 | -2.48% | 1,100 |
| Jun 18, 2026 | 3,585.00 | 3,640.00 | 3,570.00 | 3,625.00 | 3,625.00 | -0.82% | 600 |
| Jun 17, 2026 | 3,600.00 | 3,685.00 | 3,600.00 | 3,655.00 | 3,655.00 | -0.14% | 500 |
| Jun 16, 2026 | 3,485.00 | 3,660.00 | 3,485.00 | 3,660.00 | 3,660.00 | 5.32% | 1,000 |
| Jun 8, 2026 | 3,685.00 | 3,685.00 | 3,475.00 | 3,475.00 | 3,475.00 | -3.87% | 900 |
| Jun 5, 2026 | 3,590.00 | 3,615.00 | 3,585.00 | 3,615.00 | 3,615.00 | - | 1,200 |
| Jun 4, 2026 | 3,810.00 | 3,810.00 | 3,615.00 | 3,615.00 | 3,615.00 | -6.83% | 1,600 |
| Jun 3, 2026 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | -1.77% | 300 |
| Jun 2, 2026 | 3,955.00 | 3,955.00 | 3,920.00 | 3,950.00 | 3,950.00 | - | 1,100 |
| May 26, 2026 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | -1.25% | 200 |
| May 20, 2026 | 3,975.00 | 4,100.00 | 3,945.00 | 4,000.00 | 4,000.00 | 0.63% | 2,600 |
| May 19, 2026 | 3,950.00 | 3,990.00 | 3,950.00 | 3,975.00 | 3,975.00 | 2.32% | 800 |
| May 15, 2026 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | -1.77% | 100 |
| May 11, 2026 | 3,900.00 | 3,970.00 | 3,900.00 | 3,955.00 | 3,955.00 | 2.73% | 1,300 |
| May 7, 2026 | 3,900.00 | 3,900.00 | 3,780.00 | 3,850.00 | 3,850.00 | - | 800 |
| Apr 28, 2026 | 3,850.00 | 3,850.00 | 3,805.00 | 3,850.00 | 3,850.00 | 1.32% | 1,100 |
| Apr 27, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 500 |
| Apr 24, 2026 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 3,800.00 | 0.26% | 500 |
| Apr 23, 2026 | 3,600.00 | 3,795.00 | 3,600.00 | 3,790.00 | 3,790.00 | 5.13% | 2,000 |
| Apr 22, 2026 | 3,630.00 | 3,660.00 | 3,605.00 | 3,605.00 | 3,605.00 | -2.57% | 1,000 |
| Apr 21, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -0.27% | 200 |
| Apr 20, 2026 | 3,600.00 | 3,710.00 | 3,600.00 | 3,710.00 | 3,710.00 | 3.06% | 200 |
| Apr 17, 2026 | 3,670.00 | 3,670.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 400 |
| Apr 15, 2026 | 3,540.00 | 3,600.00 | 3,540.00 | 3,600.00 | 3,600.00 | 1.69% | 300 |
| Apr 14, 2026 | 3,500.00 | 3,540.00 | 3,500.00 | 3,540.00 | 3,540.00 | 1.58% | 200 |
| Apr 9, 2026 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | -0.99% | 100 |
| Apr 8, 2026 | 3,460.00 | 3,520.00 | 3,460.00 | 3,520.00 | 3,520.00 | -0.28% | 400 |