Hit Co.,Ltd. 378A
TSE · Japan · Commercial Services
¥925.00+11.00 (+1.20%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥925.00 | +1.20% | ¥914.00 | ¥925.00 | ¥895.00 | 30.00K |
| 2026-09-30 | ¥914.00 | +1.56% | ¥900.00 | ¥918.00 | ¥900.00 | 21.00K |
| 2026-09-29 | ¥900.00 | -0.55% | ¥907.00 | ¥908.00 | ¥898.00 | 34.90K |
| 2026-09-28 | ¥905.00 | 0.00% | ¥908.00 | ¥917.00 | ¥904.00 | 25.20K |
| 2026-09-25 | ¥905.00 | -0.88% | ¥913.00 | ¥917.00 | ¥905.00 | 33.60K |
| 2026-09-24 | ¥913.00 | -0.33% | ¥916.00 | ¥920.00 | ¥909.00 | 31.90K |
| 2026-09-18 | ¥916.00 | +1.78% | ¥901.00 | ¥916.00 | ¥900.00 | 33.60K |
| 2026-09-17 | ¥900.00 | +0.56% | ¥902.00 | ¥903.00 | ¥895.00 | 33.20K |
| 2026-09-16 | ¥895.00 | -0.78% | ¥901.00 | ¥910.00 | ¥893.00 | 35.10K |
| 2026-09-15 | ¥902.00 | -1.42% | ¥920.00 | ¥920.00 | ¥902.00 | 32.20K |
| 2026-09-14 | ¥915.00 | +3.98% | ¥880.00 | ¥917.00 | ¥880.00 | 40.50K |
| 2026-09-11 | ¥880.00 | -3.08% | ¥893.00 | ¥894.00 | ¥878.00 | 76.90K |
| 2026-09-10 | ¥908.00 | +0.33% | ¥903.00 | ¥914.00 | ¥901.00 | 89.70K |
| 2026-09-09 | ¥905.00 | -3.42% | ¥939.00 | ¥940.00 | ¥905.00 | 68.00K |
| 2026-09-08 | ¥937.00 | -0.74% | ¥938.00 | ¥944.00 | ¥932.00 | 23.30K |
| 2026-09-07 | ¥944.00 | -0.74% | ¥966.00 | ¥966.00 | ¥937.00 | 47.30K |
| 2026-09-04 | ¥951.00 | +0.63% | ¥945.00 | ¥954.00 | ¥934.00 | 54.40K |
| 2026-09-03 | ¥945.00 | -0.11% | ¥961.00 | ¥986.00 | ¥940.00 | 242.70K |
| 2026-09-02 | ¥946.00 | -4.15% | ¥994.00 | ¥994.00 | ¥946.00 | 132.50K |
| 2026-09-01 | ¥987.00 | -2.28% | ¥1,006.00 | ¥1,008.00 | ¥985.00 | 138.10K |
| 2026-08-31 | ¥1,010.00 | -0.30% | ¥1,015.00 | ¥1,015.00 | ¥1,003.00 | 48.20K |
| 2026-08-28 | ¥1,013.00 | -0.88% | ¥1,021.00 | ¥1,027.00 | ¥1,013.00 | 81.50K |
| 2026-08-27 | ¥1,022.00 | -1.26% | ¥1,030.00 | ¥1,034.00 | ¥1,019.00 | 31.90K |
| 2026-08-26 | ¥1,035.00 | +0.98% | ¥1,029.00 | ¥1,042.00 | ¥1,024.00 | 71.90K |
| 2026-08-25 | ¥1,025.00 | +1.89% | ¥1,006.00 | ¥1,030.00 | ¥1,001.00 | 68.90K |
| 2026-08-24 | ¥1,006.00 | -2.33% | ¥1,030.00 | ¥1,030.00 | ¥1,001.00 | 71.10K |
| 2026-08-21 | ¥1,030.00 | +2.08% | ¥1,015.00 | ¥1,030.00 | ¥1,010.00 | 43.50K |
| 2026-08-20 | ¥1,009.00 | -1.08% | ¥1,018.00 | ¥1,019.00 | ¥1,004.00 | 61.50K |
| 2026-08-19 | ¥1,020.00 | -2.02% | ¥1,048.00 | ¥1,048.00 | ¥1,005.00 | 122.40K |
| 2026-08-18 | ¥1,041.00 | -1.33% | ¥1,077.00 | ¥1,077.00 | ¥1,034.00 | 107.30K |
| 2026-08-17 | ¥1,055.00 | -12.88% | ¥1,031.00 | ¥1,077.00 | ¥1,018.00 | 248.10K |
| 2026-08-14 | ¥1,211.00 | +6.88% | ¥1,193.00 | ¥1,219.00 | ¥1,160.00 | 112.40K |
| 2026-08-13 | ¥1,133.00 | +0.71% | ¥1,150.00 | ¥1,153.00 | ¥1,108.00 | 24.70K |
| 2026-08-12 | ¥1,125.00 | +3.40% | ¥1,088.00 | ¥1,147.00 | ¥1,088.00 | 39.80K |
| 2026-08-10 | ¥1,088.00 | +2.84% | ¥1,079.00 | ¥1,097.00 | ¥1,059.00 | 32.40K |
| 2026-08-07 | ¥1,058.00 | -0.38% | ¥1,062.00 | ¥1,067.00 | ¥1,049.00 | 4.70K |
| 2026-08-06 | ¥1,062.00 | -0.65% | ¥1,069.00 | ¥1,073.00 | ¥1,061.00 | 5.80K |
| 2026-08-05 | ¥1,069.00 | +2.49% | ¥1,055.00 | ¥1,084.00 | ¥1,045.00 | 19.40K |
| 2026-08-04 | ¥1,043.00 | -1.60% | ¥1,058.00 | ¥1,058.00 | ¥1,033.00 | 9.30K |
| 2026-08-03 | ¥1,060.00 | +1.92% | ¥1,033.00 | ¥1,060.00 | ¥1,016.00 | 23.20K |
| 2026-07-31 | ¥1,040.00 | +0.58% | ¥1,035.00 | ¥1,058.00 | ¥1,035.00 | 9.50K |
| 2026-07-30 | ¥1,034.00 | +0.10% | ¥1,060.00 | ¥1,060.00 | ¥1,034.00 | 7.30K |
| 2026-07-29 | ¥1,033.00 | -2.09% | ¥1,066.00 | ¥1,066.00 | ¥1,027.00 | 11.50K |
| 2026-07-28 | ¥1,055.00 | -0.57% | ¥1,077.00 | ¥1,079.00 | ¥1,034.00 | 14.70K |
| 2026-07-27 | ¥1,061.00 | +1.05% | ¥1,060.00 | ¥1,077.00 | ¥1,052.00 | 15.50K |
| 2026-07-24 | ¥1,050.00 | -2.23% | ¥1,074.00 | ¥1,074.00 | ¥1,047.00 | 13.80K |
| 2026-07-23 | ¥1,074.00 | +0.37% | ¥1,070.00 | ¥1,085.00 | ¥1,050.00 | 6.90K |
| 2026-07-22 | ¥1,070.00 | +1.23% | ¥1,065.00 | ¥1,093.00 | ¥1,042.00 | 14.60K |
| 2026-07-21 | ¥1,057.00 | -0.66% | ¥1,051.00 | ¥1,070.00 | ¥1,051.00 | 11.10K |
| 2026-07-17 | ¥1,064.00 | -0.47% | ¥1,069.00 | ¥1,103.00 | ¥1,031.00 | 29.70K |
| 2026-07-16 | ¥1,069.00 | -0.65% | ¥1,066.00 | ¥1,110.00 | ¥1,063.00 | 22.70K |
| 2026-07-15 | ¥1,076.00 | -0.46% | ¥1,071.00 | ¥1,085.00 | ¥1,049.00 | 15.40K |
| 2026-07-14 | ¥1,081.00 | +2.17% | ¥1,061.00 | ¥1,084.00 | ¥1,045.00 | 6.80K |
| 2026-07-13 | ¥1,058.00 | -0.47% | ¥1,079.00 | ¥1,099.00 | ¥1,047.00 | 21.20K |
| 2026-07-10 | ¥1,063.00 | +1.82% | ¥1,032.00 | ¥1,081.00 | ¥1,020.00 | 15.90K |
| 2026-07-09 | ¥1,044.00 | +0.48% | ¥1,028.00 | ¥1,060.00 | ¥1,028.00 | 6.30K |
| 2026-07-08 | ¥1,039.00 | -2.17% | ¥1,060.00 | ¥1,070.00 | ¥1,039.00 | 7.50K |
| 2026-07-07 | ¥1,062.00 | +0.28% | ¥1,080.00 | ¥1,090.00 | ¥1,055.00 | 15.80K |
| 2026-07-06 | ¥1,059.00 | -3.55% | ¥1,085.00 | ¥1,099.00 | ¥1,055.00 | 23.00K |
| 2026-07-03 | ¥1,098.00 | +7.65% | ¥1,038.00 | ¥1,098.00 | ¥1,009.00 | 53.40K |
| 2026-07-02 | ¥1,020.00 | +2.51% | ¥995.00 | ¥1,041.00 | ¥995.00 | 17.70K |
| 2026-07-01 | ¥995.00 | +0.71% | ¥990.00 | ¥1,010.00 | ¥983.00 | 8.00K |
| 2026-06-30 | ¥988.00 | -2.27% | ¥1,016.00 | ¥1,016.00 | ¥981.00 | 22.00K |
| 2026-06-29 | ¥1,011.00 | +0.50% | ¥1,010.00 | ¥1,024.00 | ¥1,000.00 | 16.70K |
| 2026-06-26 | ¥1,006.00 | -2.57% | ¥1,033.00 | ¥1,033.00 | ¥1,000.00 | 30.00K |
| 2026-06-25 | ¥1,032.50 | +0.83% | ¥1,025.50 | ¥1,041.50 | ¥1,025.50 | 11.60K |
| 2026-06-24 | ¥1,024.00 | -1.06% | ¥1,034.50 | ¥1,040.00 | ¥1,017.50 | 12.80K |
| 2026-06-23 | ¥1,035.00 | -2.17% | ¥1,047.50 | ¥1,050.00 | ¥1,034.50 | 14.60K |
| 2026-06-22 | ¥1,058.00 | +0.86% | ¥1,031.00 | ¥1,058.00 | ¥1,031.00 | 21.80K |
| 2026-06-19 | ¥1,049.00 | -1.87% | ¥1,069.00 | ¥1,069.00 | ¥1,035.00 | 16.00K |
| 2026-06-18 | ¥1,069.00 | +2.79% | ¥1,060.00 | ¥1,089.00 | ¥1,047.50 | 49.00K |
| 2026-06-17 | ¥1,040.00 | -0.81% | ¥1,023.50 | ¥1,053.00 | ¥1,023.50 | 58.00K |
| 2026-06-16 | ¥1,048.50 | 0.00% | ¥1,050.00 | ¥1,067.50 | ¥1,022.50 | 33.40K |
| 2026-06-15 | ¥1,048.50 | -4.20% | ¥1,088.50 | ¥1,092.50 | ¥1,025.00 | 165.20K |
| 2026-06-12 | ¥1,094.50 | +2.29% | ¥1,095.00 | ¥1,095.00 | ¥1,071.00 | 54.60K |
| 2026-06-11 | ¥1,070.00 | -0.74% | ¥1,085.50 | ¥1,096.00 | ¥1,047.00 | 46.40K |
| 2026-06-10 | ¥1,078.00 | -0.83% | ¥1,112.00 | ¥1,112.00 | ¥1,055.50 | 46.20K |
| 2026-06-09 | ¥1,087.00 | +0.88% | ¥1,125.00 | ¥1,147.00 | ¥1,085.50 | 66.20K |
| 2026-06-08 | ¥1,077.50 | +5.38% | ¥1,055.00 | ¥1,085.50 | ¥1,037.50 | 78.60K |
| 2026-06-05 | ¥1,022.50 | +5.68% | ¥958.50 | ¥1,032.50 | ¥958.50 | 57.40K |
| 2026-06-04 | ¥967.50 | -1.48% | ¥962.00 | ¥971.00 | ¥950.00 | 70.40K |
| 2026-06-03 | ¥982.00 | -2.04% | ¥1,003.50 | ¥1,003.50 | ¥957.50 | 157.20K |
| 2026-06-02 | ¥1,002.50 | -4.98% | ¥1,053.50 | ¥1,053.50 | ¥985.50 | 81.60K |
| 2026-06-01 | ¥1,055.00 | +1.74% | ¥1,062.00 | ¥1,105.00 | ¥1,051.00 | 62.80K |
| 2026-05-29 | ¥1,037.00 | +3.34% | ¥1,019.00 | ¥1,059.50 | ¥1,003.50 | 34.80K |
| 2026-05-28 | ¥1,003.50 | -2.00% | ¥1,011.00 | ¥1,025.50 | ¥992.00 | 34.00K |
| 2026-05-27 | ¥1,024.00 | -0.05% | ¥1,035.00 | ¥1,045.00 | ¥1,000.00 | 58.60K |
| 2026-05-26 | ¥1,024.50 | -3.67% | ¥1,060.50 | ¥1,060.50 | ¥1,024.00 | 75.20K |
| 2026-05-25 | ¥1,063.50 | -5.93% | ¥1,127.00 | ¥1,127.00 | ¥1,055.00 | 84.60K |
| 2026-05-22 | ¥1,130.50 | +1.94% | ¥1,109.00 | ¥1,131.00 | ¥1,092.00 | 45.20K |