Skip to main content
logo
Hyoki Kaiun Kaisha, Ltd. (TYO:9362)
Japan flag Japan · Delayed Price · Currency is JPY
3,955.00
+105.00 (2.73%)
May 11, 2026, 10:28 AM JST

Hyoki Kaiun Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,900.003,900.003,780.003,850.003,850.00-800
Apr 28, 20263,850.003,850.003,805.003,850.003,850.001.32%1,100
Apr 27, 20263,800.003,800.003,800.003,800.003,800.00-500
Apr 24, 20263,790.003,800.003,790.003,800.003,800.000.26%500
Apr 23, 20263,600.003,795.003,600.003,790.003,790.005.13%2,000
Apr 22, 20263,630.003,660.003,605.003,605.003,605.00-2.57%1,000
Apr 21, 20263,700.003,700.003,700.003,700.003,700.00-0.27%200
Apr 20, 20263,600.003,710.003,600.003,710.003,710.003.06%200
Apr 17, 20263,670.003,670.003,600.003,600.003,600.00-400
Apr 15, 20263,540.003,600.003,540.003,600.003,600.001.69%300
Apr 14, 20263,500.003,540.003,500.003,540.003,540.001.58%200
Apr 9, 20263,485.003,485.003,485.003,485.003,485.00-0.99%100
Apr 8, 20263,460.003,520.003,460.003,520.003,520.00-0.28%400
Apr 7, 20263,600.003,600.003,530.003,530.003,530.00-3.81%400
Apr 6, 20263,490.003,720.003,400.003,670.003,670.009.23%5,200
Apr 3, 20263,170.003,370.003,170.003,360.003,360.006.16%2,600
Apr 2, 20263,265.003,310.003,135.003,165.003,165.00-4.24%2,600
Apr 1, 20263,275.003,305.003,275.003,305.003,305.001.07%400
Mar 31, 20263,240.003,315.003,230.003,270.003,270.00-9.04%9,400
Mar 30, 20263,625.003,625.003,595.003,595.003,595.002.71%800
Mar 24, 20263,495.003,500.003,495.003,500.003,390.00-200
Mar 19, 20263,465.003,500.003,465.003,500.003,390.000.57%200
Mar 17, 20263,480.003,480.003,360.003,480.003,370.63-1.97%1,500
Mar 9, 20263,600.003,600.003,550.003,550.003,438.43-1.39%400
Mar 6, 20263,545.003,600.003,545.003,600.003,486.86-4.13%300
Mar 5, 20263,705.003,755.003,705.003,755.003,636.999.64%400
Mar 4, 20263,600.003,600.003,300.003,425.003,317.36-7.06%800
Feb 27, 20263,685.003,685.003,685.003,685.003,569.19-100
Feb 26, 20263,670.003,685.003,670.003,685.003,569.190.41%200
Feb 25, 20263,605.003,670.003,605.003,670.003,554.661.80%200
Feb 24, 20263,610.003,610.003,605.003,605.003,491.70-1.37%800
Feb 20, 20263,585.003,655.003,585.003,655.003,540.131.95%200
Feb 19, 20263,700.003,705.003,585.003,585.003,472.33-2.85%700
Feb 12, 20263,690.003,690.003,690.003,690.003,574.03-1.07%300
Feb 10, 20263,730.003,730.003,730.003,730.003,612.77-100
Feb 9, 20263,730.003,730.003,730.003,730.003,612.773.61%500
Feb 5, 20263,600.003,600.003,600.003,600.003,486.86-0.55%600
Feb 2, 20263,680.003,680.003,610.003,620.003,506.23-1.76%600
Jan 30, 20263,685.003,685.003,685.003,685.003,569.19-200
Jan 29, 20263,760.003,760.003,685.003,685.003,569.19-2.51%300
Jan 26, 20263,710.003,780.003,710.003,780.003,661.20-200
Jan 23, 20263,850.003,850.003,780.003,780.003,661.20-0.92%800
Jan 22, 20263,815.003,815.003,815.003,815.003,695.10-100
Jan 20, 20263,815.003,815.003,815.003,815.003,695.10-100
Jan 19, 20263,870.003,870.003,815.003,815.003,695.10-1.04%300
Jan 16, 20263,855.003,855.003,855.003,855.003,733.84-200
Jan 15, 20263,855.003,900.003,855.003,855.003,733.840.78%300
Jan 14, 20263,825.003,825.003,825.003,825.003,704.790.39%100
Jan 8, 20263,790.003,810.003,790.003,810.003,690.26-1.30%200
Jan 6, 20263,815.003,860.003,815.003,860.003,738.69-0.64%600