Hirogin Holdings, Inc. 7337
TSE · Japan · Finance
¥2,377.50-29.00 (-1.21%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,374.50 | -1.33% | ¥2,404.00 | ¥2,418.50 | ¥2,371.00 | 334.40K |
| 2026-10-01 | ¥2,406.50 | -1.63% | ¥2,448.50 | ¥2,448.50 | ¥2,364.50 | 871.70K |
| 2026-09-30 | ¥2,446.50 | +2.19% | ¥2,398.00 | ¥2,463.00 | ¥2,390.00 | 1.07M |
| 2026-09-29 | ¥2,394.00 | -3.04% | ¥2,405.00 | ¥2,424.00 | ¥2,380.00 | 728.20K |
| 2026-09-28 | ¥2,469.00 | -0.04% | ¥2,474.00 | ¥2,486.50 | ¥2,462.00 | 801.00K |
| 2026-09-25 | ¥2,470.00 | +3.67% | ¥2,400.00 | ¥2,470.00 | ¥2,399.50 | 762.00K |
| 2026-09-24 | ¥2,382.50 | -0.75% | ¥2,405.00 | ¥2,413.50 | ¥2,368.00 | 703.80K |
| 2026-09-18 | ¥2,400.50 | +0.44% | ¥2,415.50 | ¥2,415.50 | ¥2,363.00 | 1.04M |
| 2026-09-17 | ¥2,390.00 | +0.70% | ¥2,386.00 | ¥2,422.00 | ¥2,380.00 | 563.70K |
| 2026-09-16 | ¥2,373.50 | +0.47% | ¥2,377.50 | ¥2,405.50 | ¥2,362.00 | 501.00K |
| 2026-09-15 | ¥2,362.50 | -1.34% | ¥2,400.00 | ¥2,408.50 | ¥2,352.00 | 339.20K |
| 2026-09-14 | ¥2,394.50 | +1.42% | ¥2,360.00 | ¥2,405.00 | ¥2,347.00 | 400.00K |
| 2026-09-11 | ¥2,361.00 | +0.43% | ¥2,311.50 | ¥2,365.00 | ¥2,287.00 | 896.50K |
| 2026-09-10 | ¥2,351.00 | +2.15% | ¥2,300.00 | ¥2,357.00 | ¥2,300.00 | 544.00K |
| 2026-09-09 | ¥2,301.50 | -1.46% | ¥2,312.00 | ¥2,342.00 | ¥2,299.00 | 585.30K |
| 2026-09-08 | ¥2,335.50 | -2.53% | ¥2,380.00 | ¥2,388.50 | ¥2,335.50 | 431.90K |
| 2026-09-07 | ¥2,396.00 | 0.00% | ¥2,391.00 | ¥2,409.50 | ¥2,382.00 | 474.10K |
| 2026-09-04 | ¥2,396.00 | -0.56% | ¥2,413.00 | ¥2,424.00 | ¥2,365.50 | 652.80K |
| 2026-09-03 | ¥2,409.50 | +0.84% | ¥2,405.00 | ¥2,443.50 | ¥2,385.00 | 558.50K |
| 2026-09-02 | ¥2,389.50 | -1.30% | ¥2,407.00 | ¥2,429.00 | ¥2,379.00 | 725.70K |
| 2026-09-01 | ¥2,421.00 | +0.58% | ¥2,380.00 | ¥2,421.00 | ¥2,358.00 | 631.20K |
| 2026-08-31 | ¥2,407.00 | +1.22% | ¥2,376.50 | ¥2,410.00 | ¥2,345.00 | 639.10K |
| 2026-08-28 | ¥2,378.00 | +0.93% | ¥2,356.00 | ¥2,393.50 | ¥2,345.00 | 490.70K |
| 2026-08-27 | ¥2,356.00 | +0.51% | ¥2,348.00 | ¥2,367.00 | ¥2,339.00 | 644.70K |
| 2026-08-26 | ¥2,344.00 | +1.17% | ¥2,341.00 | ¥2,366.00 | ¥2,327.00 | 441.40K |
| 2026-08-25 | ¥2,317.00 | +1.60% | ¥2,299.50 | ¥2,327.50 | ¥2,286.50 | 368.00K |
| 2026-08-24 | ¥2,280.50 | -0.87% | ¥2,314.00 | ¥2,317.00 | ¥2,270.50 | 428.00K |
| 2026-08-21 | ¥2,300.50 | +1.37% | ¥2,273.00 | ¥2,312.00 | ¥2,260.50 | 539.50K |
| 2026-08-20 | ¥2,269.50 | -0.46% | ¥2,266.50 | ¥2,282.00 | ¥2,244.50 | 728.10K |
| 2026-08-19 | ¥2,280.00 | -4.78% | ¥2,361.00 | ¥2,367.00 | ¥2,265.50 | 749.60K |
| 2026-08-18 | ¥2,394.50 | +1.48% | ¥2,376.50 | ¥2,406.50 | ¥2,371.50 | 692.30K |
| 2026-08-17 | ¥2,359.50 | -0.21% | ¥2,377.50 | ¥2,385.50 | ¥2,352.00 | 512.80K |
| 2026-08-14 | ¥2,364.50 | +0.62% | ¥2,347.00 | ¥2,391.50 | ¥2,335.00 | 644.00K |
| 2026-08-13 | ¥2,350.00 | +2.78% | ¥2,313.00 | ¥2,354.50 | ¥2,301.00 | 678.00K |
| 2026-08-12 | ¥2,286.50 | +2.46% | ¥2,262.50 | ¥2,302.00 | ¥2,244.00 | 589.40K |
| 2026-08-10 | ¥2,231.50 | -1.61% | ¥2,262.00 | ¥2,262.00 | ¥2,218.50 | 446.90K |
| 2026-08-07 | ¥2,268.00 | +0.07% | ¥2,280.00 | ¥2,281.00 | ¥2,243.00 | 744.40K |
| 2026-08-06 | ¥2,266.50 | +2.12% | ¥2,220.00 | ¥2,276.50 | ¥2,220.00 | 975.00K |
| 2026-08-05 | ¥2,219.50 | +2.30% | ¥2,180.00 | ¥2,219.50 | ¥2,173.00 | 711.80K |
| 2026-08-04 | ¥2,169.50 | -2.03% | ¥2,201.00 | ¥2,233.50 | ¥2,140.00 | 1.53M |
| 2026-08-03 | ¥2,214.50 | +0.45% | ¥2,206.00 | ¥2,227.00 | ¥2,131.00 | 862.20K |
| 2026-07-31 | ¥2,204.50 | +0.05% | ¥2,232.50 | ¥2,238.00 | ¥2,171.50 | 1.04M |
| 2026-07-30 | ¥2,203.50 | -2.15% | ¥2,200.00 | ¥2,220.00 | ¥2,185.00 | 764.90K |
| 2026-07-29 | ¥2,252.00 | -1.03% | ¥2,260.00 | ¥2,274.50 | ¥2,202.50 | 990.30K |
| 2026-07-28 | ¥2,275.50 | -3.27% | ¥2,313.00 | ¥2,322.00 | ¥2,267.00 | 984.10K |
| 2026-07-27 | ¥2,352.50 | +2.11% | ¥2,326.00 | ¥2,363.00 | ¥2,312.50 | 857.80K |
| 2026-07-24 | ¥2,304.00 | +1.48% | ¥2,241.50 | ¥2,312.00 | ¥2,240.00 | 787.80K |
| 2026-07-23 | ¥2,270.50 | +0.89% | ¥2,234.00 | ¥2,281.50 | ¥2,234.00 | 718.30K |
| 2026-07-22 | ¥2,250.50 | +1.90% | ¥2,218.50 | ¥2,265.00 | ¥2,205.50 | 696.20K |
| 2026-07-21 | ¥2,208.50 | +3.64% | ¥2,152.00 | ¥2,212.00 | ¥2,134.00 | 783.90K |
| 2026-07-17 | ¥2,131.00 | -4.59% | ¥2,233.50 | ¥2,241.50 | ¥2,111.00 | 1.13M |
| 2026-07-16 | ¥2,233.50 | -0.73% | ¥2,242.50 | ¥2,265.00 | ¥2,229.00 | 653.70K |
| 2026-07-15 | ¥2,250.00 | +1.26% | ¥2,230.00 | ¥2,250.00 | ¥2,217.50 | 544.90K |
| 2026-07-14 | ¥2,222.00 | +0.73% | ¥2,210.00 | ¥2,228.00 | ¥2,192.50 | 409.30K |
| 2026-07-13 | ¥2,206.00 | +0.32% | ¥2,219.00 | ¥2,244.50 | ¥2,205.00 | 517.40K |
| 2026-07-10 | ¥2,199.00 | -1.37% | ¥2,247.00 | ¥2,260.00 | ¥2,199.00 | 700.40K |
| 2026-07-09 | ¥2,229.50 | -0.56% | ¥2,232.00 | ¥2,233.50 | ¥2,208.50 | 455.70K |
| 2026-07-08 | ¥2,242.00 | +1.38% | ¥2,215.00 | ¥2,262.50 | ¥2,214.00 | 597.10K |
| 2026-07-07 | ¥2,211.50 | -0.74% | ¥2,250.00 | ¥2,273.00 | ¥2,211.50 | 731.60K |
| 2026-07-06 | ¥2,228.00 | +1.34% | ¥2,213.00 | ¥2,235.00 | ¥2,198.00 | 552.20K |
| 2026-07-03 | ¥2,198.50 | +1.43% | ¥2,191.00 | ¥2,213.00 | ¥2,176.50 | 521.50K |
| 2026-07-02 | ¥2,167.50 | +2.10% | ¥2,166.50 | ¥2,187.00 | ¥2,141.50 | 635.40K |
| 2026-07-01 | ¥2,123.00 | +1.19% | ¥2,117.00 | ¥2,149.50 | ¥2,100.00 | 627.90K |
| 2026-06-30 | ¥2,098.00 | +0.45% | ¥2,100.00 | ¥2,117.50 | ¥2,088.50 | 876.30K |
| 2026-06-29 | ¥2,088.50 | -0.57% | ¥2,114.00 | ¥2,127.50 | ¥2,057.50 | 647.20K |
| 2026-06-26 | ¥2,100.50 | +1.28% | ¥2,095.00 | ¥2,104.00 | ¥2,076.00 | 518.80K |
| 2026-06-25 | ¥2,074.00 | +0.90% | ¥2,089.00 | ¥2,092.50 | ¥2,055.50 | 507.10K |
| 2026-06-24 | ¥2,055.50 | -2.05% | ¥2,097.00 | ¥2,104.50 | ¥2,045.00 | 693.00K |
| 2026-06-23 | ¥2,098.50 | -0.19% | ¥2,115.00 | ¥2,123.00 | ¥2,093.50 | 638.10K |
| 2026-06-22 | ¥2,102.50 | +1.06% | ¥2,052.00 | ¥2,115.00 | ¥2,052.00 | 647.60K |
| 2026-06-19 | ¥2,080.50 | -1.77% | ¥2,090.00 | ¥2,114.00 | ¥2,051.00 | 894.80K |
| 2026-06-18 | ¥2,118.00 | +2.12% | ¥2,087.00 | ¥2,121.50 | ¥2,075.00 | 523.80K |
| 2026-06-17 | ¥2,074.00 | -1.57% | ¥2,141.00 | ¥2,152.00 | ¥2,074.00 | 522.10K |
| 2026-06-16 | ¥2,107.00 | -0.28% | ¥2,087.00 | ¥2,107.50 | ¥2,050.50 | 696.60K |
| 2026-06-15 | ¥2,113.00 | +1.51% | ¥2,149.50 | ¥2,159.00 | ¥2,113.00 | 793.50K |
| 2026-06-12 | ¥2,081.50 | +1.46% | ¥2,086.00 | ¥2,099.00 | ¥2,069.00 | 1.06M |
| 2026-06-11 | ¥2,051.50 | -0.19% | ¥2,055.50 | ¥2,060.00 | ¥2,018.00 | 593.50K |
| 2026-06-10 | ¥2,055.50 | -0.51% | ¥2,086.50 | ¥2,123.00 | ¥2,053.50 | 671.10K |
| 2026-06-09 | ¥2,066.00 | +2.53% | ¥2,030.00 | ¥2,082.00 | ¥2,030.00 | 701.10K |
| 2026-06-08 | ¥2,015.00 | -0.37% | ¥1,998.50 | ¥2,017.50 | ¥1,976.50 | 649.30K |
| 2026-06-05 | ¥2,022.50 | +1.23% | ¥2,028.50 | ¥2,049.00 | ¥2,011.50 | 673.60K |
| 2026-06-04 | ¥1,998.00 | +0.65% | ¥1,984.00 | ¥2,024.00 | ¥1,960.50 | 527.60K |
| 2026-06-03 | ¥1,985.00 | -0.80% | ¥2,005.00 | ¥2,024.00 | ¥1,985.00 | 651.00K |
| 2026-06-02 | ¥2,001.00 | +1.19% | ¥1,937.50 | ¥2,001.00 | ¥1,904.00 | 744.90K |
| 2026-06-01 | ¥1,977.50 | -1.98% | ¥2,000.50 | ¥2,010.50 | ¥1,967.50 | 608.30K |
| 2026-05-29 | ¥2,017.50 | -0.17% | ¥2,033.50 | ¥2,068.00 | ¥2,017.50 | 1.06M |
| 2026-05-28 | ¥2,021.00 | -1.22% | ¥2,046.00 | ¥2,046.00 | ¥2,002.00 | 755.80K |
| 2026-05-27 | ¥2,046.00 | -2.20% | ¥2,066.00 | ¥2,080.50 | ¥2,038.00 | 752.90K |
| 2026-05-26 | ¥2,092.00 | -0.12% | ¥2,089.50 | ¥2,103.50 | ¥2,054.00 | 552.50K |
| 2026-05-25 | ¥2,094.50 | +0.60% | ¥2,082.00 | ¥2,105.50 | ¥2,059.00 | 683.20K |