HIROTA GROUP HOLDINGS Co.,Ltd. (XNGO:3346)
Japan · Delayed Price · Currency is JPY 91.00
+1.00 (1.11%)
At close: Sep 3, 2025
HIROTA GROUP HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | 1.11% | 3,900 |
| Sep 2, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,300 |
| Sep 1, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 4,300 |
| Aug 29, 2025 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 7,000 |
| Aug 28, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 6,200 |
| Aug 27, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -2.15% | 10,400 |
| Aug 26, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 10,200 |
| Aug 25, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 6,200 |
| Aug 22, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 6,300 |
| Aug 21, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 400 |
| Aug 20, 2025 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 4,700 |
| Aug 19, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 2,200 |
| Aug 18, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 3,700 |
| Aug 15, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 7,000 |
| Aug 14, 2025 | 93.00 | 93.00 | 85.00 | 89.00 | 89.00 | -1.11% | 27,400 |
| Aug 13, 2025 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 4,400 |
| Aug 12, 2025 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 9,300 |
| Aug 8, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 3,600 |
| Aug 7, 2025 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 2.25% | 10,600 |
| Aug 6, 2025 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 10,800 |
| Aug 5, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 3,400 |
| Aug 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | 2,100 |
| Aug 1, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | - | 4,700 |
| Jul 31, 2025 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 1.10% | 13,100 |
| Jul 30, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 13,500 |
| Jul 29, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | - | 4,000 |
| Jul 28, 2025 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | - | 5,300 |
| Jul 25, 2025 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 3,800 |
| Jul 24, 2025 | 92.00 | 94.00 | 91.00 | 94.00 | 94.00 | 3.30% | 23,200 |
| Jul 23, 2025 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 3,500 |
| Jul 22, 2025 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | 1.11% | 24,000 |
| Jul 18, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 15,800 |
| Jul 17, 2025 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 15,900 |
| Jul 16, 2025 | 91.00 | 91.00 | 87.00 | 90.00 | 90.00 | 1.12% | 18,000 |
| Jul 15, 2025 | 88.00 | 94.00 | 87.00 | 89.00 | 89.00 | 1.14% | 86,900 |
| Jul 14, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 11,200 |
| Jul 11, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 4,300 |
| Jul 10, 2025 | 87.00 | 89.00 | 86.00 | 86.00 | 86.00 | - | 26,400 |
| Jul 9, 2025 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 14,400 |
| Jul 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 3,100 |
| Jul 7, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 12,700 |
| Jul 4, 2025 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 1,000 |
| Jul 3, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 200 |
| Jul 2, 2025 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 800 |
| Jul 1, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 3,500 |
| Jun 30, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -3.41% | 26,700 |
| Jun 27, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 21,400 |
| Jun 26, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 900 |
| Jun 25, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 1,500 |
| Jun 24, 2025 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 1,700 |