HIROTA GROUP HOLDINGS Co.,Ltd. (XNGO:3346)
Japan · Delayed Price · Currency is JPY 88.00
+2.00 (2.33%)
At close: Feb 25, 2026
HIROTA GROUP HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2.33% | 4,100 |
| Feb 24, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 32,800 |
| Feb 20, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 18,300 |
| Feb 19, 2026 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | -1.11% | 72,100 |
| Feb 18, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 14,600 |
| Feb 17, 2026 | 87.00 | 90.00 | 86.00 | 89.00 | 89.00 | 3.49% | 34,300 |
| Feb 16, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 21,600 |
| Feb 13, 2026 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 69,500 |
| Feb 12, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 7,700 |
| Feb 10, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -2.27% | 23,500 |
| Feb 9, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | -1.12% | 5,200 |
| Feb 6, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 7,200 |
| Feb 5, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 18,600 |
| Feb 4, 2026 | 88.00 | 88.00 | 85.00 | 88.00 | 88.00 | 1.15% | 10,500 |
| Feb 3, 2026 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 2,600 |
| Feb 2, 2026 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | 3.57% | 17,500 |
| Jan 30, 2026 | 86.00 | 88.00 | 82.00 | 84.00 | 84.00 | -4.55% | 76,200 |
| Jan 29, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 6,300 |
| Jan 28, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 1,000 |
| Jan 27, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 3,300 |
| Jan 26, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 8,200 |
| Jan 23, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 2,900 |
| Jan 22, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 300 |
| Jan 21, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 3,800 |
| Jan 20, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 4,600 |
| Jan 19, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 1,500 |
| Jan 16, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 4,600 |
| Jan 15, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 3,500 |
| Jan 14, 2026 | 83.00 | 87.00 | 83.00 | 87.00 | 87.00 | - | 42,900 |
| Jan 13, 2026 | 90.00 | 90.00 | 84.00 | 87.00 | 87.00 | -2.25% | 126,400 |
| Jan 9, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 1,400 |
| Jan 8, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 4,700 |
| Jan 7, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 2.33% | 3,200 |
| Jan 6, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 13,400 |
| Jan 5, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 2,200 |
| Dec 30, 2025 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 1,300 |
| Dec 29, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 6,400 |
| Dec 26, 2025 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 4,600 |
| Dec 25, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 5,100 |
| Dec 24, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 8,100 |
| Dec 23, 2025 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 3,000 |
| Dec 22, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | 3,400 |
| Dec 19, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 2,400 |
| Dec 18, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 1,700 |
| Dec 17, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 3,100 |
| Dec 16, 2025 | 90.00 | 93.00 | 86.00 | 87.00 | 87.00 | 2.35% | 25,700 |
| Dec 15, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 3,100 |
| Dec 12, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -3.41% | 15,500 |
| Dec 11, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 600 |
| Dec 10, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 2.33% | 4,000 |