Chuo Seisakusho, Ltd. (XNGO:6846)
Japan · Delayed Price · Currency is JPY 1,220.00
-30.00 (-2.40%)
At close: Aug 6, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,221.00 | 1,221.00 | 1,220.00 | 1,221.00 | 1,221.00 | - | 600 |
| Aug 7, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.08% | 100 |
| Aug 6, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.40% | 300 |
| Aug 5, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.80% | 100 |
| Jul 29, 2025 | 1,298.00 | 1,300.00 | 1,286.00 | 1,286.00 | 1,286.00 | -0.85% | 1,600 |
| Jul 28, 2025 | 1,256.00 | 1,297.00 | 1,256.00 | 1,297.00 | 1,297.00 | 3.35% | 200 |
| Jul 25, 2025 | 1,230.00 | 1,300.00 | 1,230.00 | 1,255.00 | 1,255.00 | 2.28% | 1,200 |
| Jul 24, 2025 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 3.46% | 400 |
| Jul 22, 2025 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | -1.98% | 100 |
| Jul 18, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 2.37% | 100 |
| Jul 15, 2025 | 1,181.00 | 1,182.00 | 1,181.00 | 1,182.00 | 1,182.00 | 0.08% | 300 |
| Jul 14, 2025 | 1,181.00 | 1,181.00 | 1,180.00 | 1,181.00 | 1,181.00 | - | 300 |
| Jul 11, 2025 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | -1.17% | 200 |
| Jul 9, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1.62% | 100 |
| Jul 7, 2025 | 1,180.00 | 1,180.00 | 1,176.00 | 1,176.00 | 1,176.00 | - | 200 |
| Jul 4, 2025 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.17% | 100 |
| Jul 3, 2025 | 1,178.00 | 1,178.00 | 1,176.00 | 1,178.00 | 1,178.00 | -2.00% | 300 |
| Jul 2, 2025 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 2.12% | 100 |
| Jun 30, 2025 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.25% | 100 |
| Jun 26, 2025 | 1,174.00 | 1,180.00 | 1,174.00 | 1,180.00 | 1,180.00 | 1.46% | 400 |
| Jun 25, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - | 500 |
| Jun 24, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.09% | 100 |
| Jun 23, 2025 | 1,161.00 | 1,162.00 | 1,161.00 | 1,162.00 | 1,162.00 | -0.34% | 200 |
| Jun 20, 2025 | 1,170.00 | 1,256.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.34% | 800 |
| Jun 19, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 100 |
| Jun 18, 2025 | 1,201.00 | 1,201.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.77% | 200 |
| Jun 17, 2025 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.60% | 100 |
| Jun 11, 2025 | 1,190.00 | 1,194.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2.15% | 800 |
| Jun 9, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.09% | 100 |
| Jun 6, 2025 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.51% | 100 |
| Jun 3, 2025 | 1,171.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.43% | 400 |
| Jun 2, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.25% | 100 |
| May 30, 2025 | 1,173.00 | 1,179.00 | 1,171.00 | 1,178.00 | 1,178.00 | -0.17% | 600 |
| May 28, 2025 | 1,200.00 | 1,200.00 | 1,173.00 | 1,180.00 | 1,180.00 | -1.67% | 500 |
| May 27, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2.56% | 100 |
| May 26, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.50% | 1,400 |
| May 23, 2025 | 1,203.00 | 1,203.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.25% | 500 |
| May 22, 2025 | 1,208.00 | 1,208.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.96% | 700 |
| May 21, 2025 | 1,233.00 | 1,233.00 | 1,227.00 | 1,227.00 | 1,227.00 | -5.10% | 1,000 |
| May 20, 2025 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 7.48% | 300 |
| May 19, 2025 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.50% | 100 |
| May 16, 2025 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.90% | 300 |
| May 15, 2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.01% | 900 |
| May 14, 2025 | 1,244.00 | 1,245.00 | 1,244.00 | 1,245.00 | 1,245.00 | 1.97% | 400 |
| May 13, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | -1.53% | 100 |
| May 12, 2025 | 1,242.00 | 1,242.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.16% | 300 |
| May 9, 2025 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 2.39% | 100 |
| May 8, 2025 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.90% | 100 |
| May 7, 2025 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | - | 100 |
| May 2, 2025 | 1,203.00 | 1,224.00 | 1,203.00 | 1,224.00 | 1,224.00 | 1.75% | 300 |