Hirose Tusyo, Inc. 7185
TSE · Japan · Finance
¥3,630.00-40.00 (-1.09%)
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 | ¥3,630.00 | -1.09% | ¥3,670.00 | ¥3,670.00 | ¥3,620.00 | 16.30K |
| 2026-09-30 | ¥3,670.00 | -0.27% | ¥3,680.00 | ¥3,680.00 | ¥3,650.00 | 15.30K |
| 2026-09-29 | ¥3,680.00 | -5.64% | ¥3,660.00 | ¥3,715.00 | ¥3,650.00 | 41.70K |
| 2026-09-28 | ¥3,900.00 | +0.26% | ¥3,885.00 | ¥3,910.00 | ¥3,880.00 | 37.20K |
| 2026-09-25 | ¥3,890.00 | 0.00% | ¥3,895.00 | ¥3,895.00 | ¥3,885.00 | 11.50K |
| 2026-09-24 | ¥3,890.00 | +0.13% | ¥3,900.00 | ¥3,900.00 | ¥3,885.00 | 15.40K |
| 2026-09-18 | ¥3,885.00 | 0.00% | ¥3,885.00 | ¥3,890.00 | ¥3,870.00 | 12.10K |
| 2026-09-17 | ¥3,885.00 | 0.00% | ¥3,885.00 | ¥3,905.00 | ¥3,880.00 | 8.00K |
| 2026-09-16 | ¥3,885.00 | -0.51% | ¥3,925.00 | ¥3,925.00 | ¥3,885.00 | 10.10K |
| 2026-09-15 | ¥3,905.00 | -0.76% | ¥3,930.00 | ¥3,935.00 | ¥3,905.00 | 8.00K |
| 2026-09-14 | ¥3,935.00 | +0.25% | ¥3,940.00 | ¥3,945.00 | ¥3,900.00 | 13.20K |
| 2026-09-11 | ¥3,925.00 | -0.13% | ¥3,940.00 | ¥3,945.00 | ¥3,915.00 | 6.00K |
| 2026-09-10 | ¥3,930.00 | -0.25% | ¥3,940.00 | ¥3,940.00 | ¥3,925.00 | 4.60K |
| 2026-09-09 | ¥3,940.00 | -0.13% | ¥3,935.00 | ¥3,940.00 | ¥3,930.00 | 4.50K |
| 2026-09-08 | ¥3,945.00 | +0.25% | ¥3,940.00 | ¥3,945.00 | ¥3,920.00 | 5.50K |
| 2026-09-07 | ¥3,935.00 | +0.25% | ¥3,930.00 | ¥3,935.00 | ¥3,915.00 | 6.10K |
| 2026-09-04 | ¥3,925.00 | +0.13% | ¥3,920.00 | ¥3,925.00 | ¥3,900.00 | 8.00K |
| 2026-09-03 | ¥3,920.00 | +0.38% | ¥3,930.00 | ¥3,930.00 | ¥3,910.00 | 2.10K |
| 2026-09-02 | ¥3,905.00 | -0.51% | ¥3,925.00 | ¥3,930.00 | ¥3,900.00 | 8.70K |
| 2026-09-01 | ¥3,925.00 | -0.13% | ¥3,940.00 | ¥3,945.00 | ¥3,915.00 | 7.70K |
| 2026-08-31 | ¥3,930.00 | -0.38% | ¥3,925.00 | ¥3,945.00 | ¥3,920.00 | 7.80K |
| 2026-08-28 | ¥3,945.00 | +0.25% | ¥3,935.00 | ¥3,950.00 | ¥3,935.00 | 5.30K |
| 2026-08-27 | ¥3,935.00 | -0.13% | ¥3,940.00 | ¥3,945.00 | ¥3,920.00 | 3.70K |
| 2026-08-26 | ¥3,940.00 | +0.25% | ¥3,935.00 | ¥3,940.00 | ¥3,925.00 | 2.60K |
| 2026-08-25 | ¥3,930.00 | +0.13% | ¥3,925.00 | ¥3,930.00 | ¥3,920.00 | 2.60K |
| 2026-08-24 | ¥3,925.00 | +0.38% | ¥3,920.00 | ¥3,930.00 | ¥3,910.00 | 4.20K |
| 2026-08-21 | ¥3,910.00 | +0.26% | ¥3,885.00 | ¥3,910.00 | ¥3,885.00 | 3.30K |
| 2026-08-20 | ¥3,900.00 | 0.00% | ¥3,895.00 | ¥3,910.00 | ¥3,885.00 | 5.00K |
| 2026-08-19 | ¥3,900.00 | -0.64% | ¥3,925.00 | ¥3,925.00 | ¥3,885.00 | 4.90K |
| 2026-08-18 | ¥3,925.00 | -0.38% | ¥3,940.00 | ¥3,940.00 | ¥3,915.00 | 3.30K |
| 2026-08-17 | ¥3,940.00 | +0.25% | ¥3,950.00 | ¥3,950.00 | ¥3,870.00 | 9.60K |
| 2026-08-14 | ¥3,930.00 | -0.13% | ¥3,925.00 | ¥3,945.00 | ¥3,925.00 | 2.50K |
| 2026-08-13 | ¥3,935.00 | +0.25% | ¥3,935.00 | ¥3,940.00 | ¥3,920.00 | 3.90K |
| 2026-08-12 | ¥3,925.00 | -0.13% | ¥3,930.00 | ¥3,935.00 | ¥3,905.00 | 2.70K |
| 2026-08-10 | ¥3,930.00 | +0.90% | ¥3,900.00 | ¥3,935.00 | ¥3,900.00 | 4.10K |
| 2026-08-07 | ¥3,895.00 | -0.38% | ¥3,905.00 | ¥3,920.00 | ¥3,895.00 | 3.80K |
| 2026-08-06 | ¥3,910.00 | 0.00% | ¥3,910.00 | ¥3,910.00 | ¥3,875.00 | 3.20K |
| 2026-08-05 | ¥3,910.00 | +0.39% | ¥3,895.00 | ¥3,910.00 | ¥3,895.00 | 2.00K |
| 2026-08-04 | ¥3,895.00 | 0.00% | ¥3,895.00 | ¥3,900.00 | ¥3,880.00 | 1.40K |
| 2026-08-03 | ¥3,895.00 | -0.13% | ¥3,900.00 | ¥3,900.00 | ¥3,870.00 | 3.10K |
| 2026-07-31 | ¥3,900.00 | -0.13% | ¥3,900.00 | ¥3,900.00 | ¥3,880.00 | 4.00K |
| 2026-07-30 | ¥3,905.00 | +0.51% | ¥3,885.00 | ¥3,905.00 | ¥3,880.00 | 3.50K |
| 2026-07-29 | ¥3,885.00 | -0.38% | ¥3,895.00 | ¥3,895.00 | ¥3,880.00 | 2.20K |
| 2026-07-28 | ¥3,900.00 | 0.00% | ¥3,895.00 | ¥3,900.00 | ¥3,875.00 | 2.40K |
| 2026-07-27 | ¥3,900.00 | +0.13% | ¥3,890.00 | ¥3,905.00 | ¥3,870.00 | 4.70K |
| 2026-07-24 | ¥3,895.00 | 0.00% | ¥3,895.00 | ¥3,900.00 | ¥3,880.00 | 1.00K |
| 2026-07-23 | ¥3,895.00 | 0.00% | ¥3,885.00 | ¥3,900.00 | ¥3,885.00 | 1.00K |
| 2026-07-22 | ¥3,895.00 | +0.13% | ¥3,875.00 | ¥3,895.00 | ¥3,870.00 | 2.30K |
| 2026-07-21 | ¥3,890.00 | +0.26% | ¥3,880.00 | ¥3,895.00 | ¥3,870.00 | 2.20K |
| 2026-07-17 | ¥3,880.00 | -0.26% | ¥3,890.00 | ¥3,900.00 | ¥3,875.00 | 2.60K |
| 2026-07-16 | ¥3,890.00 | -0.38% | ¥3,885.00 | ¥3,905.00 | ¥3,885.00 | 2.10K |
| 2026-07-15 | ¥3,905.00 | +0.13% | ¥3,900.00 | ¥3,905.00 | ¥3,880.00 | 2.90K |
| 2026-07-14 | ¥3,900.00 | +0.26% | ¥3,900.00 | ¥3,900.00 | ¥3,860.00 | 2.40K |
| 2026-07-13 | ¥3,890.00 | +0.52% | ¥3,880.00 | ¥3,895.00 | ¥3,855.00 | 2.70K |
| 2026-07-10 | ¥3,870.00 | -0.39% | ¥3,880.00 | ¥3,900.00 | ¥3,870.00 | 2.90K |
| 2026-07-09 | ¥3,885.00 | -0.26% | ¥3,895.00 | ¥3,900.00 | ¥3,885.00 | 2.80K |
| 2026-07-08 | ¥3,895.00 | 0.00% | ¥3,895.00 | ¥3,900.00 | ¥3,885.00 | 3.40K |
| 2026-07-07 | ¥3,895.00 | +0.26% | ¥3,895.00 | ¥3,895.00 | ¥3,870.00 | 3.40K |
| 2026-07-06 | ¥3,885.00 | +0.26% | ¥3,865.00 | ¥3,890.00 | ¥3,865.00 | 5.40K |
| 2026-07-03 | ¥3,875.00 | 0.00% | ¥3,875.00 | ¥3,880.00 | ¥3,860.00 | 4.20K |
| 2026-07-02 | ¥3,875.00 | +0.78% | ¥3,860.00 | ¥3,880.00 | ¥3,845.00 | 5.80K |
| 2026-07-01 | ¥3,845.00 | +1.99% | ¥3,780.00 | ¥3,875.00 | ¥3,780.00 | 8.90K |
| 2026-06-30 | ¥3,770.00 | -0.26% | ¥3,780.00 | ¥3,790.00 | ¥3,740.00 | 1.60K |
| 2026-06-29 | ¥3,780.00 | +1.34% | ¥3,745.00 | ¥3,780.00 | ¥3,730.00 | 4.80K |
| 2026-06-26 | ¥3,730.00 | 0.00% | ¥3,745.00 | ¥3,745.00 | ¥3,730.00 | 1.30K |
| 2026-06-25 | ¥3,730.00 | 0.00% | ¥3,750.00 | ¥3,750.00 | ¥3,725.00 | 1.60K |
| 2026-06-24 | ¥3,730.00 | +0.27% | ¥3,720.00 | ¥3,730.00 | ¥3,720.00 | 800 |
| 2026-06-23 | ¥3,720.00 | -0.80% | ¥3,725.00 | ¥3,755.00 | ¥3,720.00 | 800 |
| 2026-06-22 | ¥3,750.00 | +0.67% | ¥3,725.00 | ¥3,750.00 | ¥3,725.00 | 1.70K |
| 2026-06-19 | ¥3,725.00 | -0.40% | ¥3,740.00 | ¥3,745.00 | ¥3,715.00 | 1.20K |
| 2026-06-18 | ¥3,740.00 | +0.54% | ¥3,720.00 | ¥3,740.00 | ¥3,720.00 | 2.10K |
| 2026-06-17 | ¥3,720.00 | -0.13% | ¥3,740.00 | ¥3,750.00 | ¥3,720.00 | 2.40K |
| 2026-06-16 | ¥3,725.00 | -0.40% | ¥3,740.00 | ¥3,745.00 | ¥3,725.00 | 2.60K |
| 2026-06-15 | ¥3,740.00 | +0.27% | ¥3,750.00 | ¥3,770.00 | ¥3,740.00 | 2.60K |
| 2026-06-12 | ¥3,730.00 | -0.27% | ¥3,740.00 | ¥3,750.00 | ¥3,710.00 | 3.50K |
| 2026-06-11 | ¥3,740.00 | +0.27% | ¥3,730.00 | ¥3,770.00 | ¥3,730.00 | 1.80K |
| 2026-06-10 | ¥3,730.00 | -1.58% | ¥3,790.00 | ¥3,790.00 | ¥3,730.00 | 2.80K |
| 2026-06-09 | ¥3,790.00 | +1.34% | ¥3,730.00 | ¥3,800.00 | ¥3,730.00 | 3.80K |
| 2026-06-08 | ¥3,740.00 | -0.80% | ¥3,700.00 | ¥3,775.00 | ¥3,700.00 | 2.20K |
| 2026-06-05 | ¥3,770.00 | +0.94% | ¥3,730.00 | ¥3,795.00 | ¥3,690.00 | 4.20K |
| 2026-06-04 | ¥3,735.00 | +1.36% | ¥3,685.00 | ¥3,735.00 | ¥3,685.00 | 3.50K |
| 2026-06-03 | ¥3,685.00 | -3.03% | ¥3,800.00 | ¥3,800.00 | ¥3,610.00 | 22.90K |
| 2026-06-02 | ¥3,800.00 | +0.40% | ¥3,800.00 | ¥3,805.00 | ¥3,785.00 | 2.00K |
| 2026-06-01 | ¥3,785.00 | -0.39% | ¥3,800.00 | ¥3,800.00 | ¥3,785.00 | 1.90K |
| 2026-05-29 | ¥3,800.00 | +0.93% | ¥3,785.00 | ¥3,800.00 | ¥3,780.00 | 3.30K |
| 2026-05-28 | ¥3,765.00 | -0.26% | ¥3,775.00 | ¥3,800.00 | ¥3,765.00 | 2.10K |
| 2026-05-27 | ¥3,775.00 | -0.40% | ¥3,790.00 | ¥3,790.00 | ¥3,775.00 | 2.70K |
| 2026-05-26 | ¥3,790.00 | -0.52% | ¥3,810.00 | ¥3,810.00 | ¥3,785.00 | 2.40K |
| 2026-05-25 | ¥3,810.00 | +0.26% | ¥3,800.00 | ¥3,810.00 | ¥3,785.00 | 3.50K |
| 2026-05-22 | ¥3,800.00 | 0.00% | ¥3,800.00 | ¥3,800.00 | ¥3,785.00 | 2.20K |