HOSOYA PYRO-ENGINEERING CO LTD 4274
TSE · Japan · Electronic Technology
¥1,106.00-31.00 (-2.73%)
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 | ¥1,106.00 | -2.73% | ¥1,135.00 | ¥1,136.00 | ¥1,100.00 | 29.70K |
| 2026-09-30 | ¥1,137.00 | +2.90% | ¥1,100.00 | ¥1,139.00 | ¥1,100.00 | 33.20K |
| 2026-09-29 | ¥1,105.00 | -1.78% | ¥1,130.00 | ¥1,130.00 | ¥1,094.00 | 44.40K |
| 2026-09-28 | ¥1,125.00 | -0.62% | ¥1,128.00 | ¥1,152.00 | ¥1,121.00 |
| 43.00K |
| 2026-09-25 | ¥1,132.00 | 0.00% | ¥1,131.00 | ¥1,138.00 | ¥1,120.00 | 40.90K |
| 2026-09-24 | ¥1,132.00 | -2.67% | ¥1,163.00 | ¥1,190.00 | ¥1,125.00 | 76.80K |
| 2026-09-18 | ¥1,163.00 | -2.27% | ¥1,171.00 | ¥1,200.00 | ¥1,161.00 | 92.60K |
| 2026-09-17 | ¥1,190.00 | +2.41% | ¥1,247.00 | ¥1,251.00 | ¥1,168.00 | 335.10K |
| 2026-09-16 | ¥1,162.00 | -5.99% | ¥1,250.00 | ¥1,285.00 | ¥1,155.00 | 438.60K |
| 2026-09-15 | ¥1,236.00 | +10.65% | ¥1,087.00 | ¥1,257.00 | ¥1,080.00 | 876.80K |
| 2026-09-14 | ¥1,117.00 | -4.69% | ¥1,232.00 | ¥1,280.00 | ¥1,101.00 | 633.10K |
| 2026-09-11 | ¥1,172.00 | +9.94% | ¥1,057.00 | ¥1,350.00 | ¥1,051.00 | 1.88M |
| 2026-09-10 | ¥1,066.00 | -1.30% | ¥1,080.00 | ¥1,080.00 | ¥1,057.00 | 25.70K |
| 2026-09-09 | ¥1,080.00 | -1.46% | ¥1,090.00 | ¥1,094.00 | ¥1,080.00 | 10.20K |
| 2026-09-08 | ¥1,096.00 | +0.55% | ¥1,090.00 | ¥1,112.00 | ¥1,086.00 | 13.90K |
| 2026-09-07 | ¥1,090.00 | +2.16% | ¥1,070.00 | ¥1,095.00 | ¥1,067.00 | 22.20K |
| 2026-09-04 | ¥1,067.00 | +1.04% | ¥1,056.00 | ¥1,077.00 | ¥1,051.00 | 25.70K |
| 2026-09-03 | ¥1,056.00 | -0.94% | ¥1,055.00 | ¥1,064.00 | ¥1,050.00 | 34.00K |
| 2026-09-02 | ¥1,066.00 | -2.65% | ¥1,095.00 | ¥1,095.00 | ¥1,066.00 | 26.00K |
| 2026-09-01 | ¥1,095.00 | +0.46% | ¥1,090.00 | ¥1,110.00 | ¥1,090.00 | 17.20K |
| 2026-08-31 | ¥1,090.00 | -2.68% | ¥1,125.00 | ¥1,125.00 | ¥1,090.00 | 16.40K |
| 2026-08-28 | ¥1,120.00 | +1.45% | ¥1,098.00 | ¥1,120.00 | ¥1,098.00 | 20.00K |
| 2026-08-27 | ¥1,104.00 | +1.01% | ¥1,100.00 | ¥1,110.00 | ¥1,093.00 | 10.00K |
| 2026-08-26 | ¥1,093.00 | 0.00% | ¥1,090.00 | ¥1,093.00 | ¥1,085.00 | 3.70K |
| 2026-08-25 | ¥1,093.00 | -0.18% | ¥1,095.00 | ¥1,102.00 | ¥1,091.00 | 3.90K |
| 2026-08-24 | ¥1,095.00 | -0.73% | ¥1,100.00 | ¥1,108.00 | ¥1,095.00 | 8.60K |
| 2026-08-21 | ¥1,103.00 | -0.36% | ¥1,106.00 | ¥1,106.00 | ¥1,096.00 | 8.30K |
| 2026-08-20 | ¥1,107.00 | +4.14% | ¥1,080.00 | ¥1,107.00 | ¥1,080.00 | 16.90K |
| 2026-08-19 | ¥1,063.00 | -2.30% | ¥1,085.00 | ¥1,085.00 | ¥1,063.00 | 17.70K |
| 2026-08-18 | ¥1,088.00 | -0.55% | ¥1,094.00 | ¥1,098.00 | ¥1,078.00 | 22.20K |
| 2026-08-17 | ¥1,094.00 | -0.91% | ¥1,109.00 | ¥1,109.00 | ¥1,092.00 | 33.80K |
| 2026-08-14 | ¥1,104.00 | +2.03% | ¥1,082.00 | ¥1,105.00 | ¥1,082.00 | 22.50K |
| 2026-08-13 | ¥1,082.00 | +0.46% | ¥1,087.00 | ¥1,095.00 | ¥1,080.00 | 16.60K |
| 2026-08-12 | ¥1,077.00 | +0.65% | ¥1,088.00 | ¥1,094.00 | ¥1,072.00 | 19.20K |
| 2026-08-10 | ¥1,070.00 | +0.19% | ¥1,070.00 | ¥1,089.00 | ¥1,069.00 | 22.80K |
| 2026-08-07 | ¥1,068.00 | -0.65% | ¥1,085.00 | ¥1,092.00 | ¥1,063.00 | 31.80K |
| 2026-08-06 | ¥1,075.00 | +0.37% | ¥1,072.00 | ¥1,080.00 | ¥1,058.00 | 17.00K |
| 2026-08-05 | ¥1,071.00 | +1.52% | ¥1,055.00 | ¥1,075.00 | ¥1,055.00 | 15.10K |
| 2026-08-04 | ¥1,055.00 | +1.25% | ¥1,044.00 | ¥1,060.00 | ¥1,042.00 | 11.00K |
| 2026-08-03 | ¥1,042.00 | -2.07% | ¥1,055.00 | ¥1,055.00 | ¥1,033.00 | 19.10K |
| 2026-07-31 | ¥1,064.00 | 0.00% | ¥1,058.00 | ¥1,073.00 | ¥1,050.00 | 16.40K |
| 2026-07-30 | ¥1,064.00 | +0.85% | ¥1,060.00 | ¥1,064.00 | ¥1,047.00 | 16.60K |
| 2026-07-29 | ¥1,055.00 | +0.76% | ¥1,050.00 | ¥1,055.00 | ¥1,041.00 | 18.30K |
| 2026-07-28 | ¥1,047.00 | -2.24% | ¥1,070.00 | ¥1,070.00 | ¥1,044.00 | 21.10K |
| 2026-07-27 | ¥1,071.00 | -0.65% | ¥1,081.00 | ¥1,082.00 | ¥1,065.00 | 12.80K |
| 2026-07-24 | ¥1,078.00 | -0.74% | ¥1,083.00 | ¥1,083.00 | ¥1,055.00 | 18.50K |
| 2026-07-23 | ¥1,086.00 | +0.18% | ¥1,085.00 | ¥1,087.00 | ¥1,074.00 | 15.20K |
| 2026-07-22 | ¥1,084.00 | +1.98% | ¥1,084.00 | ¥1,090.00 | ¥1,070.00 | 13.80K |
| 2026-07-21 | ¥1,063.00 | +0.28% | ¥1,071.00 | ¥1,075.00 | ¥1,048.00 | 17.00K |
| 2026-07-17 | ¥1,060.00 | -1.30% | ¥1,080.00 | ¥1,083.00 | ¥1,047.00 | 42.30K |
| 2026-07-16 | ¥1,074.00 | -2.10% | ¥1,097.00 | ¥1,097.00 | ¥1,072.00 | 23.30K |
| 2026-07-15 | ¥1,097.00 | +0.64% | ¥1,090.00 | ¥1,097.00 | ¥1,075.00 | 16.70K |
| 2026-07-14 | ¥1,090.00 | -0.09% | ¥1,091.00 | ¥1,095.00 | ¥1,077.00 | 25.60K |
| 2026-07-13 | ¥1,091.00 | +0.09% | ¥1,092.00 | ¥1,113.00 | ¥1,083.00 | 26.10K |
| 2026-07-10 | ¥1,090.00 | +1.21% | ¥1,077.00 | ¥1,105.00 | ¥1,077.00 | 11.60K |
| 2026-07-09 | ¥1,077.00 | +1.13% | ¥1,070.00 | ¥1,088.00 | ¥1,066.00 | 14.10K |
| 2026-07-08 | ¥1,065.00 | -1.66% | ¥1,085.00 | ¥1,091.00 | ¥1,065.00 | 16.30K |
| 2026-07-07 | ¥1,083.00 | -1.99% | ¥1,122.00 | ¥1,137.00 | ¥1,080.00 | 58.50K |
| 2026-07-06 | ¥1,105.00 | +3.46% | ¥1,069.00 | ¥1,115.00 | ¥1,069.00 | 53.90K |
| 2026-07-03 | ¥1,068.00 | +1.62% | ¥1,051.00 | ¥1,081.00 | ¥1,051.00 | 13.30K |
| 2026-07-02 | ¥1,051.00 | -0.85% | ¥1,051.00 | ¥1,082.00 | ¥1,050.00 | 26.50K |
| 2026-07-01 | ¥1,060.00 | +0.09% | ¥1,070.00 | ¥1,086.00 | ¥1,060.00 | 19.40K |
| 2026-06-30 | ¥1,059.00 | -0.09% | ¥1,065.00 | ¥1,068.00 | ¥1,050.00 | 6.50K |
| 2026-06-29 | ¥1,060.00 | +3.31% | ¥1,056.00 | ¥1,069.00 | ¥1,039.00 | 19.10K |
| 2026-06-26 | ¥1,026.00 | -0.77% | ¥1,059.00 | ¥1,059.00 | ¥1,026.00 | 16.40K |
| 2026-06-25 | ¥1,034.00 | +0.10% | ¥1,033.00 | ¥1,040.00 | ¥1,026.00 | 10.90K |
| 2026-06-24 | ¥1,033.00 | +1.18% | ¥1,021.00 | ¥1,036.00 | ¥1,021.00 | 17.00K |
| 2026-06-23 | ¥1,021.00 | -2.02% | ¥1,042.00 | ¥1,048.00 | ¥1,021.00 | 13.10K |
| 2026-06-22 | ¥1,042.00 | +1.17% | ¥1,024.00 | ¥1,059.00 | ¥1,024.00 | 16.10K |
| 2026-06-19 | ¥1,030.00 | -1.25% | ¥1,049.00 | ¥1,055.00 | ¥1,010.00 | 36.00K |
| 2026-06-18 | ¥1,043.00 | -0.29% | ¥1,047.00 | ¥1,060.00 | ¥1,037.00 | 24.90K |
| 2026-06-17 | ¥1,046.00 | +0.97% | ¥1,044.00 | ¥1,071.00 | ¥1,040.00 | 24.10K |
| 2026-06-16 | ¥1,036.00 | +1.57% | ¥1,020.00 | ¥1,044.00 | ¥1,012.00 | 39.00K |
| 2026-06-15 | ¥1,020.00 | -0.10% | ¥1,051.00 | ¥1,051.00 | ¥1,020.00 | 29.50K |
| 2026-06-12 | ¥1,021.00 | -0.10% | ¥1,025.00 | ¥1,048.00 | ¥1,006.00 | 26.90K |
| 2026-06-11 | ¥1,022.00 | -2.29% | ¥1,026.00 | ¥1,035.00 | ¥1,004.00 | 38.80K |
| 2026-06-10 | ¥1,046.00 | -0.38% | ¥1,045.00 | ¥1,058.00 | ¥1,028.00 | 23.50K |
| 2026-06-09 | ¥1,050.00 | -0.85% | ¥1,059.00 | ¥1,075.00 | ¥1,042.00 | 32.10K |
| 2026-06-08 | ¥1,059.00 | -5.02% | ¥1,085.00 | ¥1,089.00 | ¥1,055.00 | 79.90K |
| 2026-06-05 | ¥1,115.00 | +3.24% | ¥1,080.00 | ¥1,121.00 | ¥1,080.00 | 26.40K |
| 2026-06-04 | ¥1,080.00 | -2.09% | ¥1,102.00 | ¥1,103.00 | ¥1,070.00 | 33.40K |
| 2026-06-03 | ¥1,103.00 | -2.04% | ¥1,126.00 | ¥1,132.00 | ¥1,102.00 | 18.30K |
| 2026-06-02 | ¥1,126.00 | -0.09% | ¥1,127.00 | ¥1,131.00 | ¥1,100.00 | 25.80K |
| 2026-06-01 | ¥1,127.00 | -3.43% | ¥1,170.00 | ¥1,170.00 | ¥1,124.00 | 36.80K |
| 2026-05-29 | ¥1,167.00 | 0.00% | ¥1,188.00 | ¥1,189.00 | ¥1,145.00 | 45.80K |
| 2026-05-28 | ¥1,167.00 | +3.73% | ¥1,140.00 | ¥1,168.00 | ¥1,130.00 | 32.70K |
| 2026-05-27 | ¥1,125.00 | -2.51% | ¥1,152.00 | ¥1,167.00 | ¥1,123.00 | 23.90K |
| 2026-05-26 | ¥1,154.00 | -0.26% | ¥1,157.00 | ¥1,187.00 | ¥1,136.00 | 25.60K |
| 2026-05-25 | ¥1,157.00 | +0.17% | ¥1,174.00 | ¥1,180.00 | ¥1,145.00 | 31.10K |
| 2026-05-22 | ¥1,155.00 | +3.96% | ¥1,126.00 | ¥1,157.00 | ¥1,112.00 | 37.80K |