HENNGE K.K. 4475
TSE · Japan · Technology Services
¥1,760.00-26.00 (-1.46%)
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 | ¥1,760.00 | -1.46% | ¥1,790.00 | ¥1,827.00 | ¥1,744.00 | 394.40K |
| 2026-10-01 | ¥1,786.00 | +0.62% | ¥1,785.00 | ¥1,805.00 | ¥1,743.00 | 446.10K |
| 2026-09-30 | ¥1,775.00 | +2.60% | ¥1,750.00 | ¥1,782.00 | ¥1,733.00 | 516.00K |
| 2026-09-29 | ¥1,730.00 | -2.32% | ¥1,755.00 | ¥1,759.00 | ¥1,730.00 | 498.90K |
| 2026-09-28 | ¥1,771.00 | -0.51% | ¥1,765.00 | ¥1,802.00 | ¥1,751.00 | 403.80K |
| 2026-09-25 | ¥1,780.00 | +0.28% | ¥1,751.00 | ¥1,793.00 | ¥1,748.00 | 413.80K |
| 2026-09-24 | ¥1,775.00 | -1.11% | ¥1,790.00 | ¥1,810.00 | ¥1,763.00 | 401.60K |
| 2026-09-18 | ¥1,795.00 | +2.92% | ¥1,765.00 | ¥1,799.00 | ¥1,722.00 | 733.70K |
| 2026-09-17 | ¥1,744.00 | +2.05% | ¥1,710.00 | ¥1,767.00 | ¥1,710.00 | 597.50K |
| 2026-09-16 | ¥1,709.00 | -1.73% | ¥1,724.00 | ¥1,766.00 | ¥1,693.00 | 502.40K |
| 2026-09-15 | ¥1,739.00 | -0.57% | ¥1,760.00 | ¥1,803.00 | ¥1,717.00 | 903.30K |
| 2026-09-14 | ¥1,749.00 | +7.17% | ¥1,670.00 | ¥1,750.00 | ¥1,665.00 | 752.40K |
| 2026-09-11 | ¥1,632.00 | -1.69% | ¥1,645.00 | ¥1,671.00 | ¥1,621.00 | 388.80K |
| 2026-09-10 | ¥1,660.00 | +1.10% | ¥1,654.00 | ¥1,695.00 | ¥1,614.00 | 602.40K |
| 2026-09-09 | ¥1,642.00 | +3.27% | ¥1,580.00 | ¥1,662.00 | ¥1,551.00 | 700.80K |
| 2026-09-08 | ¥1,590.00 | +1.34% | ¥1,561.00 | ¥1,615.00 | ¥1,558.00 | 619.50K |
| 2026-09-07 | ¥1,569.00 | -5.71% | ¥1,630.00 | ¥1,650.00 | ¥1,556.00 | 660.20K |
| 2026-09-04 | ¥1,664.00 | +5.58% | ¥1,650.00 | ¥1,677.00 | ¥1,623.00 | 532.40K |
| 2026-09-03 | ¥1,576.00 | -2.60% | ¥1,610.00 | ¥1,657.00 | ¥1,568.00 | 417.20K |
| 2026-09-02 | ¥1,618.00 | -4.99% | ¥1,674.00 | ¥1,680.00 | ¥1,617.00 | 865.20K |
| 2026-09-01 | ¥1,703.00 | -2.29% | ¥1,759.00 | ¥1,768.00 | ¥1,702.00 | 458.00K |
| 2026-08-31 | ¥1,743.00 | -2.52% | ¥1,748.00 | ¥1,816.00 | ¥1,726.00 | 905.20K |
| 2026-08-28 | ¥1,788.00 | +11.96% | ¥1,668.00 | ¥1,790.00 | ¥1,635.00 | 1.60M |
| 2026-08-27 | ¥1,597.00 | +4.04% | ¥1,565.00 | ¥1,616.00 | ¥1,513.00 | 994.00K |
| 2026-08-26 | ¥1,535.00 | -0.26% | ¥1,550.00 | ¥1,586.00 | ¥1,529.00 | 463.30K |
| 2026-08-25 | ¥1,539.00 | -1.41% | ¥1,556.00 | ¥1,584.00 | ¥1,524.00 | 544.60K |
| 2026-08-24 | ¥1,561.00 | +3.24% | ¥1,535.00 | ¥1,599.00 | ¥1,534.00 | 605.90K |
| 2026-08-21 | ¥1,512.00 | +0.53% | ¥1,513.00 | ¥1,538.00 | ¥1,504.00 | 609.00K |
| 2026-08-20 | ¥1,504.00 | +6.97% | ¥1,421.00 | ¥1,506.00 | ¥1,404.00 | 539.30K |
| 2026-08-19 | ¥1,406.00 | -4.09% | ¥1,465.00 | ¥1,474.00 | ¥1,406.00 | 403.80K |
| 2026-08-18 | ¥1,466.00 | +0.76% | ¥1,432.00 | ¥1,479.00 | ¥1,426.00 | 369.20K |
| 2026-08-17 | ¥1,455.00 | -4.84% | ¥1,501.00 | ¥1,521.00 | ¥1,455.00 | 511.30K |
| 2026-08-14 | ¥1,529.00 | +5.89% | ¥1,469.00 | ¥1,547.00 | ¥1,451.00 | 630.00K |
| 2026-08-13 | ¥1,444.00 | -0.07% | ¥1,415.00 | ¥1,457.00 | ¥1,400.00 | 467.40K |
| 2026-08-12 | ¥1,445.00 | -3.99% | ¥1,513.00 | ¥1,530.00 | ¥1,441.00 | 489.20K |
| 2026-08-10 | ¥1,505.00 | +1.96% | ¥1,475.00 | ¥1,512.00 | ¥1,460.00 | 475.90K |
| 2026-08-07 | ¥1,476.00 | -2.06% | ¥1,484.00 | ¥1,535.00 | ¥1,466.00 | 456.50K |
| 2026-08-06 | ¥1,507.00 | -0.79% | ¥1,508.00 | ¥1,555.00 | ¥1,475.00 | 935.60K |
| 2026-08-05 | ¥1,519.00 | +16.76% | ¥1,451.00 | ¥1,577.00 | ¥1,431.00 | 2.54M |
| 2026-08-04 | ¥1,301.00 | +1.32% | ¥1,288.00 | ¥1,370.00 | ¥1,277.00 | 609.70K |
| 2026-08-03 | ¥1,284.00 | -1.38% | ¥1,280.00 | ¥1,293.00 | ¥1,256.00 | 283.00K |
| 2026-07-31 | ¥1,302.00 | +0.77% | ¥1,275.00 | ¥1,319.00 | ¥1,263.00 | 313.90K |
| 2026-07-30 | ¥1,292.00 | -2.86% | ¥1,358.00 | ¥1,359.00 | ¥1,278.00 | 303.10K |
| 2026-07-29 | ¥1,330.00 | +0.30% | ¥1,326.00 | ¥1,334.00 | ¥1,302.00 | 303.20K |
| 2026-07-28 | ¥1,326.00 | -0.38% | ¥1,347.00 | ¥1,368.00 | ¥1,318.00 | 355.80K |
| 2026-07-27 | ¥1,331.00 | +6.39% | ¥1,273.00 | ¥1,338.00 | ¥1,268.00 | 361.90K |
| 2026-07-24 | ¥1,251.00 | -5.16% | ¥1,291.00 | ¥1,296.00 | ¥1,232.00 | 564.80K |
| 2026-07-23 | ¥1,319.00 | -1.12% | ¥1,319.00 | ¥1,329.00 | ¥1,291.00 | 424.10K |
| 2026-07-22 | ¥1,334.00 | -0.30% | ¥1,328.00 | ¥1,349.00 | ¥1,314.00 | 344.30K |
| 2026-07-21 | ¥1,338.00 | +0.15% | ¥1,350.00 | ¥1,389.00 | ¥1,338.00 | 537.40K |
| 2026-07-17 | ¥1,336.00 | +1.14% | ¥1,321.00 | ¥1,336.00 | ¥1,283.00 | 584.50K |
| 2026-07-16 | ¥1,321.00 | +0.84% | ¥1,315.00 | ¥1,326.00 | ¥1,300.00 | 332.40K |
| 2026-07-15 | ¥1,310.00 | +5.22% | ¥1,250.00 | ¥1,310.00 | ¥1,234.00 | 429.30K |
| 2026-07-14 | ¥1,245.00 | +3.41% | ¥1,204.00 | ¥1,253.00 | ¥1,204.00 | 302.40K |
| 2026-07-13 | ¥1,204.00 | -0.74% | ¥1,207.00 | ¥1,219.00 | ¥1,188.00 | 261.00K |
| 2026-07-10 | ¥1,213.00 | +1.42% | ¥1,184.00 | ¥1,227.00 | ¥1,184.00 | 230.40K |
| 2026-07-09 | ¥1,196.00 | -1.40% | ¥1,221.00 | ¥1,221.00 | ¥1,196.00 | 164.90K |
| 2026-07-08 | ¥1,213.00 | -2.49% | ¥1,240.00 | ¥1,262.00 | ¥1,153.00 | 404.10K |
| 2026-07-07 | ¥1,244.00 | -0.72% | ¥1,245.00 | ¥1,277.00 | ¥1,240.00 | 323.00K |
| 2026-07-06 | ¥1,253.00 | +0.40% | ¥1,248.00 | ¥1,259.00 | ¥1,226.00 | 387.80K |
| 2026-07-03 | ¥1,248.00 | +1.71% | ¥1,221.00 | ¥1,256.00 | ¥1,201.00 | 324.30K |
| 2026-07-02 | ¥1,227.00 | +7.92% | ¥1,175.00 | ¥1,243.00 | ¥1,159.00 | 617.40K |
| 2026-07-01 | ¥1,137.00 | -0.18% | ¥1,127.00 | ¥1,176.00 | ¥1,117.00 | 351.70K |
| 2026-06-30 | ¥1,139.00 | 0.00% | ¥1,144.00 | ¥1,147.00 | ¥1,111.00 | 224.30K |
| 2026-06-29 | ¥1,139.00 | +10.26% | ¥1,050.00 | ¥1,151.00 | ¥1,044.00 | 566.60K |
| 2026-06-26 | ¥1,033.00 | -1.62% | ¥1,050.00 | ¥1,057.00 | ¥1,030.00 | 194.10K |
| 2026-06-25 | ¥1,050.00 | +0.77% | ¥1,052.00 | ¥1,068.00 | ¥1,041.00 | 224.80K |
| 2026-06-24 | ¥1,042.00 | +4.20% | ¥1,019.00 | ¥1,062.00 | ¥1,008.00 | 290.40K |
| 2026-06-23 | ¥1,000.00 | -3.66% | ¥1,039.00 | ¥1,040.00 | ¥999.00 | 225.30K |
| 2026-06-22 | ¥1,038.00 | +2.27% | ¥1,015.00 | ¥1,055.00 | ¥1,001.00 | 211.50K |
| 2026-06-19 | ¥1,015.00 | -1.93% | ¥1,035.00 | ¥1,052.00 | ¥1,004.00 | 553.10K |
| 2026-06-18 | ¥1,035.00 | -0.48% | ¥1,040.00 | ¥1,054.00 | ¥1,016.00 | 214.20K |
| 2026-06-17 | ¥1,040.00 | -0.57% | ¥1,040.00 | ¥1,052.00 | ¥1,012.00 | 307.60K |
| 2026-06-16 | ¥1,046.00 | -1.88% | ¥1,051.00 | ¥1,060.00 | ¥1,032.00 | 206.80K |
| 2026-06-15 | ¥1,066.00 | +1.72% | ¥1,048.00 | ¥1,084.00 | ¥1,048.00 | 321.20K |
| 2026-06-12 | ¥1,048.00 | -3.85% | ¥1,089.00 | ¥1,089.00 | ¥1,041.00 | 440.20K |
| 2026-06-11 | ¥1,090.00 | -0.46% | ¥1,082.00 | ¥1,099.00 | ¥1,057.00 | 330.60K |
| 2026-06-10 | ¥1,095.00 | -0.64% | ¥1,100.00 | ¥1,109.00 | ¥1,081.00 | 238.80K |
| 2026-06-09 | ¥1,102.00 | -1.78% | ¥1,120.00 | ¥1,131.00 | ¥1,090.00 | 261.10K |
| 2026-06-08 | ¥1,122.00 | -3.44% | ¥1,146.00 | ¥1,154.00 | ¥1,110.00 | 327.80K |
| 2026-06-05 | ¥1,162.00 | +1.93% | ¥1,142.00 | ¥1,177.00 | ¥1,140.00 | 358.50K |
| 2026-06-04 | ¥1,140.00 | -5.00% | ¥1,199.00 | ¥1,199.00 | ¥1,133.00 | 532.20K |
| 2026-06-03 | ¥1,200.00 | -1.56% | ¥1,189.00 | ¥1,241.00 | ¥1,182.00 | 709.60K |
| 2026-06-02 | ¥1,219.00 | +4.10% | ¥1,175.00 | ¥1,225.00 | ¥1,156.00 | 809.30K |
| 2026-06-01 | ¥1,171.00 | +5.88% | ¥1,166.00 | ¥1,203.00 | ¥1,161.00 | 684.70K |
| 2026-05-29 | ¥1,106.00 | +1.75% | ¥1,105.00 | ¥1,145.00 | ¥1,104.00 | 480.00K |
| 2026-05-28 | ¥1,087.00 | -1.72% | ¥1,100.00 | ¥1,101.00 | ¥1,062.00 | 279.20K |
| 2026-05-27 | ¥1,106.00 | -0.27% | ¥1,107.00 | ¥1,128.00 | ¥1,094.00 | 367.00K |
| 2026-05-26 | ¥1,109.00 | -3.82% | ¥1,154.00 | ¥1,163.00 | ¥1,085.00 | 594.90K |
| 2026-05-25 | ¥1,153.00 | +2.49% | ¥1,142.00 | ¥1,159.00 | ¥1,133.00 | 631.40K |