Hyoki Kaiun Kaisha, Ltd. (TYO:9362)
Japan · Delayed Price · Currency is JPY 3,910.00
-65.00 (-1.64%)
Oct 23, 2026, 9:54 AM JST
Hyoki Kaiun Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,975.00 | 3,975.00 | 3,910.00 | 3,910.00 | 3,910.00 | -1.64% | 300 |
| Oct 22, 2026 | 3,970.00 | 3,980.00 | 3,970.00 | 3,975.00 | 3,975.00 | 0.13% | 700 |
| Oct 21, 2026 | 3,950.00 | 3,970.00 | 3,950.00 | 3,970.00 | 3,970.00 | 1.79% | 2,400 |
| Oct 20, 2026 | 3,885.00 | 3,950.00 | 3,885.00 | 3,900.00 | 3,900.00 | -0.51% | 5,300 |
| Oct 19, 2026 | 3,900.00 | 3,925.00 | 3,900.00 | 3,920.00 | 3,920.00 | 0.51% | 1,900 |
| Oct 16, 2026 | 3,880.00 | 3,905.00 | 3,880.00 | 3,900.00 | 3,900.00 | 0.52% | 2,200 |
| Oct 15, 2026 | 3,860.00 | 3,880.00 | 3,860.00 | 3,880.00 | 3,880.00 | 0.13% | 600 |
| Oct 14, 2026 | 3,840.00 | 3,875.00 | 3,840.00 | 3,875.00 | 3,875.00 | -0.77% | 1,000 |
| Oct 13, 2026 | 3,945.00 | 3,950.00 | 3,905.00 | 3,905.00 | 3,905.00 | -1.01% | 1,400 |
| Oct 9, 2026 | 3,800.00 | 3,945.00 | 3,800.00 | 3,945.00 | 3,945.00 | 6.62% | 600 |
| Oct 8, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -1.86% | 500 |
| Oct 7, 2026 | 3,900.00 | 3,900.00 | 3,770.00 | 3,770.00 | 3,770.00 | -4.56% | 900 |
| Oct 6, 2026 | 3,900.00 | 3,950.00 | 3,900.00 | 3,950.00 | 3,950.00 | 2.60% | 3,600 |
| Oct 5, 2026 | 3,800.00 | 3,850.00 | 3,700.00 | 3,850.00 | 3,850.00 | 1.32% | 2,900 |
| Oct 2, 2026 | 3,800.00 | 3,835.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1.33% | 1,400 |
| Sep 30, 2026 | 3,770.00 | 3,770.00 | 3,750.00 | 3,750.00 | 3,750.00 | - | 800 |
| Sep 28, 2026 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1.21% | 700 |
| Sep 25, 2026 | 3,690.00 | 3,715.00 | 3,690.00 | 3,705.00 | 3,705.00 | -1.46% | 900 |
| Sep 24, 2026 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | - | 500 |
| Sep 18, 2026 | 3,710.00 | 3,760.00 | 3,710.00 | 3,760.00 | 3,760.00 | 1.35% | 200 |
| Sep 16, 2026 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.13% | 100 |
| Sep 10, 2026 | 3,775.00 | 3,775.00 | 3,705.00 | 3,705.00 | 3,705.00 | -1.98% | 300 |
| Sep 9, 2026 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | -1.18% | 200 |
| Sep 8, 2026 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 1.86% | 300 |
| Sep 7, 2026 | 3,680.00 | 3,800.00 | 3,680.00 | 3,755.00 | 3,755.00 | 2.04% | 2,200 |
| Sep 4, 2026 | 3,710.00 | 3,710.00 | 3,680.00 | 3,680.00 | 3,680.00 | -0.81% | 900 |
| Sep 3, 2026 | 3,720.00 | 3,720.00 | 3,690.00 | 3,710.00 | 3,710.00 | 0.27% | 1,300 |
| Aug 28, 2026 | 3,760.00 | 3,760.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.50% | 200 |
| Aug 26, 2026 | 3,795.00 | 3,800.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.40% | 1,300 |
| Aug 25, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,780.00 | 3,780.00 | 2.16% | 700 |
| Aug 24, 2026 | 3,695.00 | 3,730.00 | 3,695.00 | 3,700.00 | 3,700.00 | 0.14% | 1,100 |
| Aug 21, 2026 | 3,655.00 | 3,700.00 | 3,645.00 | 3,695.00 | 3,695.00 | 1.09% | 1,400 |
| Aug 20, 2026 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | - | 800 |
| Aug 19, 2026 | 3,680.00 | 3,680.00 | 3,655.00 | 3,655.00 | 3,655.00 | -1.75% | 200 |
| Aug 18, 2026 | 3,750.00 | 3,750.00 | 3,720.00 | 3,720.00 | 3,720.00 | -0.27% | 300 |
| Aug 17, 2026 | 3,670.00 | 3,730.00 | 3,670.00 | 3,730.00 | 3,730.00 | 3.18% | 400 |
| Aug 10, 2026 | 3,685.00 | 3,685.00 | 3,615.00 | 3,615.00 | 3,615.00 | -1.63% | 500 |
| Aug 7, 2026 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | - | 200 |
| Aug 5, 2026 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 2.51% | 500 |
| Aug 4, 2026 | 3,555.00 | 3,585.00 | 3,540.00 | 3,585.00 | 3,585.00 | 0.84% | 1,500 |
| Aug 3, 2026 | 3,565.00 | 3,570.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.14% | 500 |
| 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 |