HASHIMOTO SOGYO HOLDINGS CO., LTD. 7570
TSE · Japan · Distribution Services
¥1,376.00-21.00 (-1.50%)
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 | ¥1,376.00 | -1.50% | ¥1,397.00 | ¥1,397.00 | ¥1,376.00 | 7.90K |
| 2026-09-30 | ¥1,397.00 | +2.05% | ¥1,378.00 | ¥1,409.00 | ¥1,371.00 | 19.70K |
| 2026-09-29 | ¥1,369.00 | -3.25% | ¥1,379.00 | ¥1,389.00 | ¥1,368.00 | 22.00K |
| 2026-09-28 | ¥1,415.00 | -1.05% | ¥1,430.00 | ¥1,430.00 | ¥1,412.00 | 16.90K |
| 2026-09-25 | ¥1,430.00 | +1.49% | ¥1,408.00 | ¥1,430.00 | ¥1,408.00 | 6.40K |
| 2026-09-24 | ¥1,409.00 | -0.35% | ¥1,414.00 | ¥1,417.00 | ¥1,409.00 | 7.00K |
| 2026-09-18 | ¥1,414.00 | -1.33% | ¥1,430.00 | ¥1,430.00 | ¥1,412.00 | 6.50K |
| 2026-09-17 | ¥1,433.00 | +1.63% | ¥1,414.00 | ¥1,433.00 | ¥1,414.00 | 7.40K |
| 2026-09-16 | ¥1,410.00 | +0.28% | ¥1,396.00 | ¥1,423.00 | ¥1,396.00 | 7.40K |
| 2026-09-15 | ¥1,406.00 | +0.57% | ¥1,401.00 | ¥1,408.00 | ¥1,387.00 | 9.00K |
| 2026-09-14 | ¥1,398.00 | +1.53% | ¥1,394.00 | ¥1,398.00 | ¥1,378.00 | 6.40K |
| 2026-09-11 | ¥1,377.00 | 0.00% | ¥1,372.00 | ¥1,385.00 | ¥1,363.00 | 11.90K |
| 2026-09-10 | ¥1,377.00 | -0.22% | ¥1,380.00 | ¥1,385.00 | ¥1,372.00 | 5.90K |
| 2026-09-09 | ¥1,380.00 | -0.93% | ¥1,387.00 | ¥1,394.00 | ¥1,380.00 | 6.30K |
| 2026-09-08 | ¥1,393.00 | -0.50% | ¥1,405.00 | ¥1,405.00 | ¥1,393.00 | 8.50K |
| 2026-09-07 | ¥1,400.00 | -1.82% | ¥1,424.00 | ¥1,429.00 | ¥1,400.00 | 17.60K |
| 2026-09-04 | ¥1,426.00 | +1.21% | ¥1,419.00 | ¥1,428.00 | ¥1,415.00 | 8.60K |
| 2026-09-03 | ¥1,409.00 | +0.64% | ¥1,400.00 | ¥1,418.00 | ¥1,400.00 | 7.90K |
| 2026-09-02 | ¥1,400.00 | -0.85% | ¥1,410.00 | ¥1,417.00 | ¥1,397.00 | 11.40K |
| 2026-09-01 | ¥1,412.00 | -1.47% | ¥1,422.00 | ¥1,431.00 | ¥1,410.00 | 11.70K |
| 2026-08-31 | ¥1,433.00 | -0.49% | ¥1,450.00 | ¥1,450.00 | ¥1,433.00 | 12.50K |
| 2026-08-28 | ¥1,440.00 | +1.12% | ¥1,429.00 | ¥1,440.00 | ¥1,421.00 | 9.60K |
| 2026-08-27 | ¥1,424.00 | +0.14% | ¥1,432.00 | ¥1,445.00 | ¥1,423.00 | 7.40K |
| 2026-08-26 | ¥1,422.00 | +0.49% | ¥1,415.00 | ¥1,430.00 | ¥1,415.00 | 7.30K |
| 2026-08-25 | ¥1,415.00 | -0.77% | ¥1,426.00 | ¥1,432.00 | ¥1,415.00 | 9.80K |
| 2026-08-24 | ¥1,426.00 | +1.21% | ¥1,408.00 | ¥1,430.00 | ¥1,408.00 | 5.30K |
| 2026-08-21 | ¥1,409.00 | -0.77% | ¥1,398.00 | ¥1,427.00 | ¥1,381.00 | 16.60K |
| 2026-08-20 | ¥1,420.00 | +1.65% | ¥1,391.00 | ¥1,420.00 | ¥1,388.00 | 7.50K |
| 2026-08-19 | ¥1,397.00 | -1.69% | ¥1,402.00 | ¥1,416.00 | ¥1,390.00 | 10.30K |
| 2026-08-18 | ¥1,421.00 | -0.91% | ¥1,420.00 | ¥1,440.00 | ¥1,415.00 | 7.00K |
| 2026-08-17 | ¥1,434.00 | +0.35% | ¥1,440.00 | ¥1,440.00 | ¥1,419.00 | 9.20K |
| 2026-08-14 | ¥1,429.00 | +2.07% | ¥1,400.00 | ¥1,430.00 | ¥1,391.00 | 9.80K |
| 2026-08-13 | ¥1,400.00 | +0.29% | ¥1,400.00 | ¥1,408.00 | ¥1,389.00 | 6.90K |
| 2026-08-12 | ¥1,396.00 | +1.31% | ¥1,380.00 | ¥1,409.00 | ¥1,379.00 | 7.10K |
| 2026-08-10 | ¥1,378.00 | +0.51% | ¥1,374.00 | ¥1,393.00 | ¥1,374.00 | 5.90K |
| 2026-08-07 | ¥1,371.00 | +0.29% | ¥1,367.00 | ¥1,388.00 | ¥1,367.00 | 7.10K |
| 2026-08-06 | ¥1,367.00 | -0.29% | ¥1,370.00 | ¥1,379.00 | ¥1,363.00 | 6.20K |
| 2026-08-05 | ¥1,371.00 | 0.00% | ¥1,377.00 | ¥1,394.00 | ¥1,363.00 | 10.60K |
| 2026-08-04 | ¥1,371.00 | +0.07% | ¥1,371.00 | ¥1,390.00 | ¥1,371.00 | 8.50K |
| 2026-08-03 | ¥1,370.00 | -3.11% | ¥1,401.00 | ¥1,402.00 | ¥1,370.00 | 20.10K |
| 2026-07-31 | ¥1,414.00 | -1.12% | ¥1,460.00 | ¥1,474.00 | ¥1,414.00 | 19.70K |
| 2026-07-30 | ¥1,430.00 | -0.83% | ¥1,428.00 | ¥1,469.00 | ¥1,400.00 | 30.90K |
| 2026-07-29 | ¥1,442.00 | +0.70% | ¥1,439.00 | ¥1,444.00 | ¥1,421.00 | 11.40K |
| 2026-07-28 | ¥1,432.00 | -0.76% | ¥1,432.00 | ¥1,434.00 | ¥1,421.00 | 5.70K |
| 2026-07-27 | ¥1,443.00 | +1.48% | ¥1,444.00 | ¥1,448.00 | ¥1,428.00 | 9.40K |
| 2026-07-24 | ¥1,422.00 | -0.63% | ¥1,430.00 | ¥1,430.00 | ¥1,412.00 | 3.60K |
| 2026-07-23 | ¥1,431.00 | +0.56% | ¥1,423.00 | ¥1,446.00 | ¥1,423.00 | 6.20K |
| 2026-07-22 | ¥1,423.00 | +0.57% | ¥1,411.00 | ¥1,440.00 | ¥1,411.00 | 6.10K |
| 2026-07-21 | ¥1,415.00 | +2.39% | ¥1,400.00 | ¥1,430.00 | ¥1,400.00 | 7.00K |
| 2026-07-17 | ¥1,382.00 | -1.85% | ¥1,408.00 | ¥1,414.00 | ¥1,382.00 | 10.40K |
| 2026-07-16 | ¥1,408.00 | -0.42% | ¥1,414.00 | ¥1,423.00 | ¥1,402.00 | 4.10K |
| 2026-07-15 | ¥1,414.00 | -0.63% | ¥1,423.00 | ¥1,430.00 | ¥1,413.00 | 6.30K |
| 2026-07-14 | ¥1,423.00 | +0.85% | ¥1,426.00 | ¥1,426.00 | ¥1,408.00 | 2.10K |
| 2026-07-13 | ¥1,411.00 | -0.14% | ¥1,416.00 | ¥1,420.00 | ¥1,411.00 | 4.70K |
| 2026-07-10 | ¥1,413.00 | 0.00% | ¥1,428.00 | ¥1,440.00 | ¥1,412.00 | 9.80K |
| 2026-07-09 | ¥1,413.00 | +0.14% | ¥1,414.00 | ¥1,431.00 | ¥1,375.00 | 27.40K |
| 2026-07-08 | ¥1,411.00 | -1.19% | ¥1,423.00 | ¥1,425.00 | ¥1,411.00 | 6.60K |
| 2026-07-07 | ¥1,428.00 | 0.00% | ¥1,435.00 | ¥1,445.00 | ¥1,427.00 | 5.00K |
| 2026-07-06 | ¥1,428.00 | -0.63% | ¥1,438.00 | ¥1,440.00 | ¥1,428.00 | 24.60K |
| 2026-07-03 | ¥1,437.00 | +1.41% | ¥1,419.00 | ¥1,448.00 | ¥1,417.00 | 19.00K |
| 2026-07-02 | ¥1,417.00 | +2.53% | ¥1,409.00 | ¥1,432.00 | ¥1,393.00 | 10.40K |
| 2026-07-01 | ¥1,382.00 | 0.00% | ¥1,399.00 | ¥1,422.00 | ¥1,382.00 | 9.40K |
| 2026-06-30 | ¥1,382.00 | -1.64% | ¥1,433.00 | ¥1,433.00 | ¥1,382.00 | 37.80K |
| 2026-06-29 | ¥1,405.00 | +1.15% | ¥1,390.00 | ¥1,415.00 | ¥1,389.00 | 15.10K |
| 2026-06-26 | ¥1,389.00 | +0.87% | ¥1,375.00 | ¥1,396.00 | ¥1,363.00 | 6.80K |
| 2026-06-25 | ¥1,377.00 | +0.88% | ¥1,371.00 | ¥1,392.00 | ¥1,370.00 | 8.90K |
| 2026-06-24 | ¥1,365.00 | -2.71% | ¥1,392.00 | ¥1,402.00 | ¥1,351.00 | 16.10K |
| 2026-06-23 | ¥1,403.00 | +0.50% | ¥1,396.00 | ¥1,410.00 | ¥1,391.00 | 8.10K |
| 2026-06-22 | ¥1,396.00 | +0.50% | ¥1,402.00 | ¥1,425.00 | ¥1,390.00 | 10.10K |
| 2026-06-19 | ¥1,389.00 | -1.14% | ¥1,413.00 | ¥1,419.00 | ¥1,388.00 | 15.00K |
| 2026-06-18 | ¥1,405.00 | +1.59% | ¥1,397.00 | ¥1,405.00 | ¥1,385.00 | 10.00K |
| 2026-06-17 | ¥1,383.00 | 0.00% | ¥1,383.00 | ¥1,414.00 | ¥1,383.00 | 8.90K |
| 2026-06-16 | ¥1,383.00 | -0.29% | ¥1,385.00 | ¥1,394.00 | ¥1,370.00 | 17.10K |
| 2026-06-15 | ¥1,387.00 | +0.07% | ¥1,437.00 | ¥1,439.00 | ¥1,377.00 | 50.50K |
| 2026-06-12 | ¥1,386.00 | +2.82% | ¥1,369.00 | ¥1,391.00 | ¥1,369.00 | 20.50K |
| 2026-06-11 | ¥1,348.00 | +1.13% | ¥1,346.00 | ¥1,361.00 | ¥1,335.00 | 11.70K |
| 2026-06-10 | ¥1,333.00 | -1.55% | ¥1,334.00 | ¥1,352.00 | ¥1,325.00 | 24.70K |
| 2026-06-09 | ¥1,354.00 | +2.19% | ¥1,341.00 | ¥1,365.00 | ¥1,333.00 | 14.30K |
| 2026-06-08 | ¥1,325.00 | -1.78% | ¥1,332.00 | ¥1,362.00 | ¥1,320.00 | 20.30K |
| 2026-06-05 | ¥1,349.00 | +2.27% | ¥1,319.00 | ¥1,365.00 | ¥1,318.00 | 19.40K |
| 2026-06-04 | ¥1,319.00 | +0.30% | ¥1,308.00 | ¥1,325.00 | ¥1,307.00 | 9.30K |
| 2026-06-03 | ¥1,315.00 | +0.38% | ¥1,312.00 | ¥1,329.00 | ¥1,304.00 | 13.40K |
| 2026-06-02 | ¥1,310.00 | -0.08% | ¥1,309.00 | ¥1,334.00 | ¥1,285.00 | 12.20K |
| 2026-06-01 | ¥1,311.00 | -3.67% | ¥1,356.00 | ¥1,356.00 | ¥1,309.00 | 20.80K |
| 2026-05-29 | ¥1,361.00 | +0.74% | ¥1,374.00 | ¥1,380.00 | ¥1,360.00 | 15.50K |
| 2026-05-28 | ¥1,351.00 | +0.22% | ¥1,348.00 | ¥1,360.00 | ¥1,327.00 | 18.40K |
| 2026-05-27 | ¥1,348.00 | -0.30% | ¥1,337.00 | ¥1,366.00 | ¥1,337.00 | 9.60K |
| 2026-05-26 | ¥1,352.00 | +0.45% | ¥1,336.00 | ¥1,362.00 | ¥1,320.00 | 18.70K |
| 2026-05-25 | ¥1,346.00 | +0.82% | ¥1,348.00 | ¥1,356.00 | ¥1,328.00 | 12.60K |
| 2026-05-22 | ¥1,335.00 | -1.55% | ¥1,358.00 | ¥1,358.00 | ¥1,334.00 | 5.00K |