Hatsuho Shouji Co., Ltd. 7425
TSE · Japan · Process Industries
¥1,108.00-2.00 (-0.18%)
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 | ¥1,108.00 | -0.18% | ¥1,110.00 | ¥1,119.00 | ¥1,108.00 | 300 |
| 2026-10-01 | ¥1,110.00 | -0.89% | ¥1,106.00 | ¥1,110.00 | ¥1,106.00 | 800 |
| 2026-09-30 | ¥1,120.00 | +1.91% | ¥1,099.00 | ¥1,121.00 | ¥1,099.00 | 4.30K |
| 2026-09-29 | ¥1,099.00 | -0.09% | ¥1,097.00 | ¥1,109.00 | ¥1,091.00 | 2.30K |
| 2026-09-28 | ¥1,100.00 | -0.09% | ¥1,100.00 | ¥1,102.00 | ¥1,100.00 | 600 |
| 2026-09-25 | ¥1,101.00 | 0.00% | ¥1,113.00 | ¥1,113.00 | ¥1,101.00 | 2.10K |
| 2026-09-24 | ¥1,101.00 | +0.09% | ¥1,100.00 | ¥1,108.00 | ¥1,100.00 | 2.20K |
| 2026-09-18 | ¥1,100.00 | +0.27% | ¥1,104.00 | ¥1,105.00 | ¥1,100.00 | 600 |
| 2026-09-17 | ¥1,097.00 | 0.00% | ¥1,097.00 | ¥1,097.00 | ¥1,097.00 | 100 |
| 2026-09-16 | ¥1,097.00 | +0.46% | ¥1,097.00 | ¥1,097.00 | ¥1,097.00 | 100 |
| 2026-09-15 | ¥1,092.00 | -0.73% | ¥1,092.00 | ¥1,092.00 | ¥1,092.00 | 400 |
| 2026-09-14 | ¥1,100.00 | -0.18% | ¥1,102.00 | ¥1,102.00 | ¥1,099.00 | 1.30K |
| 2026-09-11 | ¥1,102.00 | -0.63% | ¥1,091.00 | ¥1,121.00 | ¥1,091.00 | 1.60K |
| 2026-09-10 | ¥1,109.00 | -0.81% | ¥1,124.00 | ¥1,124.00 | ¥1,083.00 | 3.50K |
| 2026-09-09 | ¥1,118.00 | -0.18% | ¥1,126.00 | ¥1,126.00 | ¥1,118.00 | 900 |
| 2026-09-08 | ¥1,120.00 | -0.36% | ¥1,122.00 | ¥1,130.00 | ¥1,120.00 | 2.50K |
| 2026-09-07 | ¥1,124.00 | +3.79% | ¥1,092.00 | ¥1,125.00 | ¥1,088.00 | 2.90K |
| 2026-09-04 | ¥1,083.00 | -1.10% | ¥1,095.00 | ¥1,095.00 | ¥1,077.00 | 8.10K |
| 2026-09-03 | ¥1,095.00 | -2.32% | ¥1,120.00 | ¥1,122.00 | ¥1,094.00 | 22.10K |
| 2026-09-02 | ¥1,121.00 | -1.06% | ¥1,132.00 | ¥1,142.00 | ¥1,121.00 | 11.40K |
| 2026-09-01 | ¥1,133.00 | +0.27% | ¥1,132.00 | ¥1,142.00 | ¥1,132.00 | 9.00K |
| 2026-08-31 | ¥1,130.00 | -1.40% | ¥1,141.00 | ¥1,141.00 | ¥1,126.00 | 2.60K |
| 2026-08-28 | ¥1,146.00 | -0.35% | ¥1,162.00 | ¥1,162.00 | ¥1,140.00 | 12.00K |
| 2026-08-27 | ¥1,150.00 | +1.41% | ¥1,134.00 | ¥1,152.00 | ¥1,133.00 | 28.20K |
| 2026-08-26 | ¥1,134.00 | +0.27% | ¥1,140.00 | ¥1,144.00 | ¥1,130.00 | 19.00K |
| 2026-08-25 | ¥1,131.00 | -4.96% | ¥1,198.00 | ¥1,198.00 | ¥1,118.00 | 308.00K |
| 2026-08-24 | ¥1,190.00 | +0.93% | ¥1,185.00 | ¥1,190.00 | ¥1,183.00 | 700 |
| 2026-08-21 | ¥1,179.00 | -0.92% | ¥1,178.00 | ¥1,186.00 | ¥1,178.00 | 800 |
| 2026-08-20 | ¥1,190.00 | 0.00% | ¥1,190.00 | ¥1,190.00 | ¥1,190.00 | 0 |
| 2026-08-19 | ¥1,190.00 | +0.93% | ¥1,190.00 | ¥1,190.00 | ¥1,190.00 | 200 |
| 2026-08-18 | ¥1,179.00 | -0.92% | ¥1,177.00 | ¥1,179.00 | ¥1,177.00 | 2.50K |
| 2026-08-17 | ¥1,190.00 | +0.08% | ¥1,188.00 | ¥1,190.00 | ¥1,188.00 | 400 |
| 2026-08-14 | ¥1,189.00 | -2.46% | ¥1,189.00 | ¥1,202.00 | ¥1,188.00 | 700 |
| 2026-08-13 | ¥1,219.00 | 0.00% | ¥1,219.00 | ¥1,219.00 | ¥1,219.00 | 0 |
| 2026-08-12 | ¥1,219.00 | +3.74% | ¥1,177.00 | ¥1,219.00 | ¥1,177.00 | 1.90K |
| 2026-08-10 | ¥1,175.00 | 0.00% | ¥1,205.00 | ¥1,205.00 | ¥1,175.00 | 1.20K |
| 2026-08-07 | ¥1,175.00 | -2.49% | ¥1,205.00 | ¥1,205.00 | ¥1,175.00 | 400 |
| 2026-08-06 | ¥1,205.00 | 0.00% | ¥1,205.00 | ¥1,205.00 | ¥1,205.00 | 0 |
| 2026-08-05 | ¥1,205.00 | +2.03% | ¥1,172.00 | ¥1,205.00 | ¥1,172.00 | 1.80K |
| 2026-08-04 | ¥1,181.00 | -0.25% | ¥1,180.00 | ¥1,193.00 | ¥1,180.00 | 1.10K |
| 2026-08-03 | ¥1,184.00 | -5.28% | ¥1,220.00 | ¥1,220.00 | ¥1,172.00 | 1.50K |
| 2026-07-31 | ¥1,250.00 | 0.00% | ¥1,250.00 | ¥1,250.00 | ¥1,250.00 | 0 |
| 2026-07-30 | ¥1,250.00 | +3.82% | ¥1,201.00 | ¥1,250.00 | ¥1,200.00 | 7.40K |
| 2026-07-29 | ¥1,204.00 | +2.82% | ¥1,168.00 | ¥1,204.00 | ¥1,163.00 | 1.80K |
| 2026-07-28 | ¥1,171.00 | -3.62% | ¥1,210.00 | ¥1,210.00 | ¥1,170.00 | 2.60K |
| 2026-07-27 | ¥1,215.00 | -1.86% | ¥1,245.00 | ¥1,245.00 | ¥1,201.00 | 1.60K |
| 2026-07-24 | ¥1,238.00 | +0.81% | ¥1,232.00 | ¥1,238.00 | ¥1,232.00 | 500 |
| 2026-07-23 | ¥1,228.00 | -1.29% | ¥1,242.00 | ¥1,242.00 | ¥1,228.00 | 2.30K |
| 2026-07-22 | ¥1,244.00 | +0.97% | ¥1,244.00 | ¥1,244.00 | ¥1,244.00 | 100 |
| 2026-07-21 | ¥1,232.00 | +1.82% | ¥1,220.00 | ¥1,232.00 | ¥1,220.00 | 700 |
| 2026-07-17 | ¥1,210.00 | 0.00% | ¥1,210.00 | ¥1,210.00 | ¥1,210.00 | 100 |
| 2026-07-16 | ¥1,210.00 | +0.83% | ¥1,210.00 | ¥1,210.00 | ¥1,210.00 | 100 |
| 2026-07-15 | ¥1,200.00 | 0.00% | ¥1,200.00 | ¥1,210.00 | ¥1,200.00 | 700 |
| 2026-07-14 | ¥1,200.00 | -3.61% | ¥1,215.00 | ¥1,215.00 | ¥1,200.00 | 2.10K |
| 2026-07-13 | ¥1,245.00 | +0.24% | ¥1,269.00 | ¥1,269.00 | ¥1,245.00 | 1.00K |
| 2026-07-10 | ¥1,242.00 | +1.14% | ¥1,318.00 | ¥1,318.00 | ¥1,242.00 | 5.50K |
| 2026-07-09 | ¥1,228.00 | -0.49% | ¥1,234.00 | ¥1,249.00 | ¥1,225.00 | 900 |
| 2026-07-08 | ¥1,234.00 | +0.73% | ¥1,235.00 | ¥1,235.00 | ¥1,234.00 | 200 |
| 2026-07-07 | ¥1,225.00 | +0.16% | ¥1,225.00 | ¥1,225.00 | ¥1,225.00 | 200 |
| 2026-07-06 | ¥1,223.00 | -2.16% | ¥1,220.00 | ¥1,249.00 | ¥1,220.00 | 800 |
| 2026-07-03 | ¥1,250.00 | +0.40% | ¥1,235.00 | ¥1,250.00 | ¥1,235.00 | 1.30K |
| 2026-07-02 | ¥1,245.00 | +2.98% | ¥1,225.00 | ¥1,255.00 | ¥1,225.00 | 2.80K |
| 2026-07-01 | ¥1,209.00 | +4.22% | ¥1,155.00 | ¥1,209.00 | ¥1,150.00 | 136.00K |
| 2026-06-30 | ¥1,160.00 | -5.54% | ¥1,288.00 | ¥1,356.00 | ¥1,159.00 | 10.70K |
| 2026-06-29 | ¥1,228.00 | -3.87% | ¥1,218.00 | ¥1,290.00 | ¥1,200.00 | 1.10K |
| 2026-06-26 | ¥1,277.50 | 0.00% | ¥1,277.50 | ¥1,277.50 | ¥1,277.50 | 600 |
| 2026-06-25 | ¥1,277.50 | -0.89% | ¥1,304.00 | ¥1,304.00 | ¥1,277.00 | 2.20K |
| 2026-06-24 | ¥1,289.00 | +2.71% | ¥1,255.00 | ¥1,289.00 | ¥1,250.50 | 2.80K |
| 2026-06-23 | ¥1,255.00 | +2.49% | ¥1,199.50 | ¥1,255.00 | ¥1,199.50 | 3.00K |
| 2026-06-22 | ¥1,224.50 | +6.16% | ¥1,173.50 | ¥1,249.50 | ¥1,173.50 | 1.60K |
| 2026-06-19 | ¥1,153.50 | -1.62% | ¥1,161.50 | ¥1,175.00 | ¥1,153.50 | 2.20K |
| 2026-06-18 | ¥1,172.50 | -1.88% | ¥1,173.00 | ¥1,173.50 | ¥1,172.50 | 2.80K |
| 2026-06-17 | ¥1,195.00 | +1.62% | ¥1,173.00 | ¥1,195.00 | ¥1,173.00 | 400 |
| 2026-06-16 | ¥1,176.00 | +0.99% | ¥1,225.50 | ¥1,250.50 | ¥1,176.00 | 1.20K |
| 2026-06-15 | ¥1,164.50 | +1.26% | ¥1,150.00 | ¥1,164.50 | ¥1,150.00 | 4.60K |
| 2026-06-12 | ¥1,150.00 | -3.08% | ¥1,176.50 | ¥1,176.50 | ¥1,150.00 | 5.00K |
| 2026-06-11 | ¥1,186.50 | -1.78% | ¥1,200.00 | ¥1,200.00 | ¥1,186.50 | 2.20K |
| 2026-06-10 | ¥1,208.00 | -0.98% | ¥1,217.50 | ¥1,217.50 | ¥1,208.00 | 2.00K |
| 2026-06-09 | ¥1,220.00 | 0.00% | ¥1,220.00 | ¥1,220.00 | ¥1,220.00 | 600 |
| 2026-06-08 | ¥1,220.00 | -0.73% | ¥1,225.00 | ¥1,225.00 | ¥1,220.00 | 3.40K |
| 2026-06-05 | ¥1,229.00 | -0.53% | ¥1,232.50 | ¥1,248.50 | ¥1,229.00 | 18.40K |
| 2026-06-04 | ¥1,235.50 | 0.00% | ¥1,235.50 | ¥1,235.50 | ¥1,235.50 | 0 |
| 2026-06-03 | ¥1,235.50 | -1.16% | ¥1,235.50 | ¥1,236.00 | ¥1,235.50 | 800 |
| 2026-06-02 | ¥1,250.00 | -1.81% | ¥1,257.50 | ¥1,257.50 | ¥1,232.50 | 1.40K |
| 2026-06-01 | ¥1,273.00 | +3.92% | ¥1,225.50 | ¥1,290.50 | ¥1,220.50 | 7.80K |
| 2026-05-29 | ¥1,225.00 | +4.12% | ¥1,251.50 | ¥1,270.50 | ¥1,202.50 | 21.00K |
| 2026-05-28 | ¥1,176.50 | -0.51% | ¥1,176.50 | ¥1,176.50 | ¥1,176.50 | 200 |
| 2026-05-27 | ¥1,182.50 | -0.21% | ¥1,182.50 | ¥1,182.50 | ¥1,182.50 | 2.00K |
| 2026-05-26 | ¥1,185.00 | 0.00% | ¥1,185.00 | ¥1,185.00 | ¥1,185.00 | 0 |
| 2026-05-25 | ¥1,185.00 | +2.16% | ¥1,185.00 | ¥1,185.00 | ¥1,185.00 | 1.20K |