HEROZ, Inc. 4382
TSE · Japan · Technology Services
¥854.00-2.00 (-0.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥854.00 | -0.23% | ¥853.00 | ¥879.00 | ¥846.00 | 211.90K |
| 2026-10-01 | ¥856.00 | -0.23% | ¥856.00 | ¥861.00 | ¥845.00 | 84.80K |
| 2026-09-30 | ¥858.00 | +2.14% | ¥841.00 | ¥868.00 | ¥835.00 | 151.80K |
| 2026-09-29 | ¥840.00 | -1.87% | ¥850.00 | ¥861.00 | ¥835.00 | 179.00K |
| 2026-09-28 | ¥856.00 | 0.00% | ¥875.00 | ¥877.00 | ¥850.00 | 200.30K |
| 2026-09-25 | ¥856.00 | +2.15% | ¥856.00 | ¥880.00 | ¥852.00 | 172.80K |
| 2026-09-24 | ¥838.00 | -0.59% | ¥850.00 | ¥860.00 | ¥832.00 | 152.10K |
| 2026-09-18 | ¥843.00 | +2.43% | ¥823.00 | ¥843.00 | ¥813.00 | 74.30K |
| 2026-09-17 | ¥823.00 | -0.12% | ¥825.00 | ¥841.00 | ¥820.00 | 67.50K |
| 2026-09-16 | ¥824.00 | -1.44% | ¥824.00 | ¥836.00 | ¥812.00 | 155.70K |
| 2026-09-15 | ¥836.00 | -0.71% | ¥831.00 | ¥867.00 | ¥821.00 | 307.00K |
| 2026-09-14 | ¥842.00 | +11.23% | ¥787.00 | ¥860.00 | ¥778.00 | 729.70K |
| 2026-09-11 | ¥757.00 | -0.92% | ¥757.00 | ¥776.00 | ¥750.00 | 125.30K |
| 2026-09-10 | ¥764.00 | -0.39% | ¥760.00 | ¥778.00 | ¥760.00 | 44.80K |
| 2026-09-09 | ¥767.00 | +0.39% | ¥765.00 | ¥784.00 | ¥764.00 | 71.60K |
| 2026-09-08 | ¥764.00 | +1.73% | ¥752.00 | ¥788.00 | ¥750.00 | 132.80K |
| 2026-09-07 | ¥751.00 | -2.21% | ¥768.00 | ¥773.00 | ¥750.00 | 44.10K |
| 2026-09-04 | ¥768.00 | +2.26% | ¥752.00 | ¥772.00 | ¥752.00 | 70.20K |
| 2026-09-03 | ¥751.00 | -0.53% | ¥751.00 | ¥757.00 | ¥749.00 | 27.40K |
| 2026-09-02 | ¥755.00 | -2.20% | ¥762.00 | ¥763.00 | ¥750.00 | 48.80K |
| 2026-09-01 | ¥772.00 | -2.89% | ¥795.00 | ¥795.00 | ¥766.00 | 56.00K |
| 2026-08-31 | ¥795.00 | +3.52% | ¥770.00 | ¥798.00 | ¥765.00 | 99.60K |
| 2026-08-28 | ¥768.00 | +1.32% | ¥752.00 | ¥778.00 | ¥752.00 | 46.10K |
| 2026-08-27 | ¥758.00 | +0.53% | ¥753.00 | ¥764.00 | ¥753.00 | 14.70K |
| 2026-08-26 | ¥754.00 | +0.40% | ¥751.00 | ¥762.00 | ¥751.00 | 23.70K |
| 2026-08-25 | ¥751.00 | -1.96% | ¥761.00 | ¥761.00 | ¥750.00 | 18.50K |
| 2026-08-24 | ¥766.00 | 0.00% | ¥770.00 | ¥780.00 | ¥764.00 | 43.60K |
| 2026-08-21 | ¥766.00 | +1.46% | ¥755.00 | ¥767.00 | ¥747.00 | 30.50K |
| 2026-08-20 | ¥755.00 | +2.17% | ¥741.00 | ¥755.00 | ¥741.00 | 24.40K |
| 2026-08-19 | ¥739.00 | -1.34% | ¥743.00 | ¥746.00 | ¥730.00 | 42.30K |
| 2026-08-18 | ¥749.00 | -1.96% | ¥758.00 | ¥759.00 | ¥747.00 | 52.10K |
| 2026-08-17 | ¥764.00 | -0.52% | ¥768.00 | ¥771.00 | ¥758.00 | 47.50K |
| 2026-08-14 | ¥768.00 | +2.40% | ¥750.00 | ¥771.00 | ¥746.00 | 65.00K |
| 2026-08-13 | ¥750.00 | -0.53% | ¥745.00 | ¥758.00 | ¥735.00 | 51.20K |
| 2026-08-12 | ¥754.00 | +2.59% | ¥735.00 | ¥775.00 | ¥730.00 | 142.50K |
| 2026-08-10 | ¥735.00 | +2.08% | ¥722.00 | ¥737.00 | ¥721.00 | 41.20K |
| 2026-08-07 | ¥720.00 | -0.55% | ¥724.00 | ¥725.00 | ¥716.00 | 19.30K |
| 2026-08-06 | ¥724.00 | +1.54% | ¥713.00 | ¥727.00 | ¥712.00 | 36.20K |
| 2026-08-05 | ¥713.00 | +1.13% | ¥706.00 | ¥716.00 | ¥706.00 | 37.80K |
| 2026-08-04 | ¥705.00 | 0.00% | ¥701.00 | ¥712.00 | ¥700.00 | 28.40K |
| 2026-08-03 | ¥705.00 | +0.57% | ¥701.00 | ¥708.00 | ¥691.00 | 48.80K |
| 2026-07-31 | ¥701.00 | +0.14% | ¥705.00 | ¥711.00 | ¥699.00 | 35.40K |
| 2026-07-30 | ¥700.00 | +0.72% | ¥696.00 | ¥703.00 | ¥693.00 | 36.60K |
| 2026-07-29 | ¥695.00 | -0.29% | ¥697.00 | ¥704.00 | ¥693.00 | 36.80K |
| 2026-07-28 | ¥697.00 | -1.55% | ¥703.00 | ¥705.00 | ¥693.00 | 65.90K |
| 2026-07-27 | ¥708.00 | +1.72% | ¥699.00 | ¥711.00 | ¥699.00 | 32.00K |
| 2026-07-24 | ¥696.00 | -1.00% | ¥701.00 | ¥708.00 | ¥696.00 | 47.90K |
| 2026-07-23 | ¥703.00 | +0.14% | ¥706.00 | ¥708.00 | ¥700.00 | 25.60K |
| 2026-07-22 | ¥702.00 | -0.28% | ¥704.00 | ¥712.00 | ¥701.00 | 29.10K |
| 2026-07-21 | ¥704.00 | -0.14% | ¥705.00 | ¥714.00 | ¥701.00 | 21.60K |
| 2026-07-17 | ¥705.00 | -2.62% | ¥726.00 | ¥730.00 | ¥698.00 | 68.70K |
| 2026-07-16 | ¥724.00 | 0.00% | ¥722.00 | ¥727.00 | ¥717.00 | 44.70K |
| 2026-07-15 | ¥724.00 | +2.40% | ¥714.00 | ¥731.00 | ¥705.00 | 69.00K |
| 2026-07-14 | ¥707.00 | +2.17% | ¥695.00 | ¥712.00 | ¥694.00 | 69.80K |
| 2026-07-13 | ¥692.00 | 0.00% | ¥702.00 | ¥710.00 | ¥690.00 | 67.80K |
| 2026-07-10 | ¥692.00 | -0.14% | ¥695.00 | ¥707.00 | ¥691.00 | 94.80K |
| 2026-07-09 | ¥693.00 | -3.08% | ¥720.00 | ¥720.00 | ¥691.00 | 169.30K |
| 2026-07-08 | ¥715.00 | -0.56% | ¥719.00 | ¥720.00 | ¥715.00 | 35.90K |
| 2026-07-07 | ¥719.00 | -0.28% | ¥724.00 | ¥729.00 | ¥717.00 | 37.20K |
| 2026-07-06 | ¥721.00 | +0.56% | ¥724.00 | ¥724.00 | ¥715.00 | 47.70K |
| 2026-07-03 | ¥717.00 | +0.56% | ¥713.00 | ¥728.00 | ¥713.00 | 33.50K |
| 2026-07-02 | ¥713.00 | -0.70% | ¥718.00 | ¥725.00 | ¥709.00 | 49.40K |
| 2026-07-01 | ¥718.00 | 0.00% | ¥720.00 | ¥732.00 | ¥714.00 | 57.90K |
| 2026-06-30 | ¥718.00 | -4.77% | ¥742.00 | ¥750.00 | ¥718.00 | 119.00K |
| 2026-06-29 | ¥754.00 | +5.75% | ¥720.00 | ¥766.00 | ¥720.00 | 65.20K |
| 2026-06-26 | ¥713.00 | -0.56% | ¥720.00 | ¥730.00 | ¥710.00 | 17.20K |
| 2026-06-25 | ¥717.00 | +0.99% | ¥715.00 | ¥731.00 | ¥715.00 | 14.40K |
| 2026-06-24 | ¥710.00 | -0.42% | ¥712.00 | ¥718.00 | ¥710.00 | 17.60K |
| 2026-06-23 | ¥713.00 | -2.46% | ¥730.00 | ¥733.00 | ¥707.00 | 44.30K |
| 2026-06-22 | ¥731.00 | +0.41% | ¥730.00 | ¥762.00 | ¥728.00 | 36.80K |
| 2026-06-19 | ¥728.00 | -5.58% | ¥770.00 | ¥770.00 | ¥723.00 | 102.60K |
| 2026-06-18 | ¥771.00 | -2.03% | ¥795.00 | ¥795.00 | ¥770.00 | 16.80K |
| 2026-06-17 | ¥787.00 | -0.63% | ¥792.00 | ¥800.00 | ¥781.00 | 27.30K |
| 2026-06-16 | ¥792.00 | +0.51% | ¥788.00 | ¥805.00 | ¥762.00 | 52.80K |
| 2026-06-15 | ¥788.00 | -1.87% | ¥849.00 | ¥850.00 | ¥788.00 | 128.80K |
| 2026-06-12 | ¥803.00 | +5.52% | ¥782.00 | ¥815.00 | ¥771.00 | 105.20K |
| 2026-06-11 | ¥761.00 | -0.26% | ¥751.00 | ¥778.00 | ¥751.00 | 40.20K |
| 2026-06-10 | ¥763.00 | -5.45% | ¥810.00 | ¥815.00 | ¥752.00 | 106.20K |
| 2026-06-09 | ¥807.00 | +14.14% | ¥782.00 | ¥857.00 | ¥771.00 | 662.20K |
| 2026-06-08 | ¥707.00 | -1.81% | ¥698.00 | ¥715.00 | ¥694.00 | 31.10K |
| 2026-06-05 | ¥720.00 | +3.15% | ¥696.00 | ¥720.00 | ¥696.00 | 18.70K |
| 2026-06-04 | ¥698.00 | -0.29% | ¥698.00 | ¥699.00 | ¥693.00 | 51.70K |
| 2026-06-03 | ¥700.00 | -0.14% | ¥701.00 | ¥704.00 | ¥699.00 | 36.50K |
| 2026-06-02 | ¥701.00 | -0.71% | ¥703.00 | ¥710.00 | ¥701.00 | 26.20K |
| 2026-06-01 | ¥706.00 | -1.26% | ¥715.00 | ¥732.00 | ¥700.00 | 78.70K |
| 2026-05-29 | ¥715.00 | -0.42% | ¥720.00 | ¥727.00 | ¥713.00 | 62.30K |
| 2026-05-28 | ¥718.00 | -4.14% | ¥747.00 | ¥747.00 | ¥717.00 | 75.50K |
| 2026-05-27 | ¥749.00 | -0.40% | ¥751.00 | ¥755.00 | ¥748.00 | 41.50K |
| 2026-05-26 | ¥752.00 | -0.53% | ¥755.00 | ¥755.00 | ¥752.00 | 26.80K |
| 2026-05-25 | ¥756.00 | -1.95% | ¥771.00 | ¥771.00 | ¥755.00 | 46.80K |