HIROTA GROUP HOLDINGS Co.,Ltd. (XNGO:3346)
Japan · Delayed Price · Currency is JPY 82.00
0.00 (0.00%)
At close: Sep 18, 2026
HIROTA GROUP HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | 26,600 |
| Sep 17, 2026 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 2.50% | 47,300 |
| Sep 16, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 42,600 |
| Sep 15, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 4,300 |
| Sep 14, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 15,600 |
| Sep 11, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 11,300 |
| Sep 10, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.53% | 13,900 |
| Sep 9, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -3.66% | 50,600 |
| Sep 8, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 5,700 |
| Sep 7, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 13,600 |
| Sep 4, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 6,800 |
| Sep 3, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 30,400 |
| Sep 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 4,700 |
| Sep 1, 2026 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | - | 20,100 |
| Aug 31, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | - | 7,300 |
| Aug 28, 2026 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 12,400 |
| Aug 27, 2026 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | -1.19% | 2,600 |
| Aug 26, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 1,400 |
| Aug 25, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 6,300 |
| Aug 24, 2026 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 9,200 |
| Aug 21, 2026 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 3,900 |
| Aug 20, 2026 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 2,000 |
| Aug 19, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 2.47% | 800 |
| Aug 18, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 4,100 |
| Aug 17, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | -1.19% | 10,800 |
| Aug 14, 2026 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 2.44% | 26,100 |
| Aug 13, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 21,300 |
| Aug 12, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 31,500 |
| Aug 10, 2026 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 51,200 |
| Aug 7, 2026 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | - | 20,100 |
| Aug 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 19,600 |
| Aug 5, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 6,200 |
| Aug 4, 2026 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 32,500 |
| Aug 3, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 7,800 |
| Jul 31, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 16,000 |
| Jul 30, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 1.20% | 1,100 |
| Jul 29, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 12,800 |
| Jul 28, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 4,300 |
| Jul 27, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 13,100 |
| Jul 24, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 3,200 |
| Jul 23, 2026 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 2.41% | 5,500 |
| Jul 22, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 14,800 |
| Jul 21, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 2,800 |
| Jul 17, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 2,900 |
| Jul 16, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 1,900 |
| Jul 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 12,600 |
| Jul 14, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 3,500 |
| Jul 13, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | - | 5,400 |
| Jul 10, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | - | 3,800 |
| Jul 9, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | - | 2,900 |