HIROTA GROUP HOLDINGS Co.,Ltd. (XNGO:3346)
Japan · Delayed Price · Currency is JPY 89.00
-1.00 (-1.11%)
At close: Oct 17, 2025
HIROTA GROUP HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 400 |
| Oct 16, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 2.27% | 8,700 |
| Oct 15, 2025 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 1,300 |
| Oct 14, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 5,000 |
| Oct 10, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | - | 14,900 |
| Oct 9, 2025 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2.30% | 11,800 |
| Oct 8, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 2,100 |
| Oct 7, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 2,200 |
| Oct 6, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 3,000 |
| Oct 3, 2025 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 1,800 |
| Oct 2, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 2,100 |
| Oct 1, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 2,000 |
| Sep 30, 2025 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | - | 12,900 |
| Sep 29, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 4,500 |
| Sep 26, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 2,100 |
| Sep 25, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 3,900 |
| Sep 24, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 3,600 |
| Sep 22, 2025 | 85.00 | 89.00 | 84.00 | 86.00 | 86.00 | - | 28,200 |
| Sep 19, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 2,900 |
| Sep 18, 2025 | 88.00 | 90.00 | 82.00 | 85.00 | 85.00 | -3.41% | 77,500 |
| Sep 17, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 2,800 |
| Sep 16, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1,000 |
| Sep 12, 2025 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 2,300 |
| Sep 11, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 2,200 |
| Sep 10, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 17,200 |
| Sep 9, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 11,600 |
| Sep 8, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 13,700 |
| Sep 5, 2025 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | - | 2,800 |
| Sep 4, 2025 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | -1.10% | 11,800 |
| 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 |