HIROTA GROUP HOLDINGS Co.,Ltd. (XNGO:3346)
Japan · Delayed Price · Currency is JPY 68.00
-1.00 (-1.45%)
At close: Nov 2, 2026
HIROTA GROUP HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 3,500 |
| Oct 30, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 6,600 |
| Oct 29, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 1,800 |
| Oct 28, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 5,700 |
| Oct 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 4,900 |
| Oct 26, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 7,200 |
| Oct 23, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 3,000 |
| Oct 22, 2026 | 69.00 | 72.00 | 69.00 | 71.00 | 71.00 | 2.90% | 38,500 |
| Oct 21, 2026 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 24,900 |
| Oct 20, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 10,700 |
| Oct 19, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 7,300 |
| Oct 16, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | -1.37% | 33,600 |
| Oct 15, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 19,700 |
| Oct 14, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 4,100 |
| Oct 13, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 9,600 |
| Oct 9, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 2,100 |
| Oct 8, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 3,600 |
| Oct 7, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 29,800 |
| Oct 6, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 6,900 |
| Oct 5, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 14,500 |
| Oct 2, 2026 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 10,500 |
| Oct 1, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 24,000 |
| Sep 30, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 8,300 |
| Sep 29, 2026 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | -1.28% | 35,700 |
| Sep 28, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | - | 55,700 |
| Sep 25, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 42,100 |
| Sep 24, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -3.66% | 25,300 |
| 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 |