Hyoki Kaiun Kaisha,Ltd. 9362
TSE · Japan · Transportation
¥3,800.00+50.00 (+1.33%)
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 | ¥3,800.00 | +1.33% | ¥3,800.00 | ¥3,835.00 | ¥3,800.00 | 1.40K |
| 2026-10-01 | ¥3,750.00 | 0.00% | ¥3,750.00 | ¥3,750.00 | ¥3,750.00 | 0 |
| 2026-09-30 | ¥3,750.00 | 0.00% | ¥3,770.00 | ¥3,770.00 | ¥3,750.00 | 800 |
| 2026-09-29 | ¥3,750.00 | 0.00% | ¥3,750.00 | ¥3,750.00 | ¥3,750.00 | 0 |
| 2026-09-28 | ¥3,750.00 | +1.21% | ¥3,750.00 | ¥3,750.00 | ¥3,750.00 | 700 |
| 2026-09-25 | ¥3,705.00 | -1.46% | ¥3,690.00 | ¥3,715.00 | ¥3,690.00 | 900 |
| 2026-09-24 | ¥3,760.00 | 0.00% | ¥3,760.00 | ¥3,760.00 | ¥3,760.00 | 500 |
| 2026-09-18 | ¥3,760.00 | +1.35% | ¥3,710.00 | ¥3,760.00 | ¥3,710.00 | 200 |
| 2026-09-17 | ¥3,710.00 | 0.00% | ¥3,710.00 | ¥3,710.00 | ¥3,710.00 | 0 |
| 2026-09-16 | ¥3,710.00 | +0.13% | ¥3,710.00 | ¥3,710.00 | ¥3,710.00 | 100 |
| 2026-09-15 | ¥3,705.00 | 0.00% | ¥3,705.00 | ¥3,705.00 | ¥3,705.00 | 0 |
| 2026-09-14 | ¥3,705.00 | 0.00% | ¥3,705.00 | ¥3,705.00 | ¥3,705.00 | 0 |
| 2026-09-11 | ¥3,705.00 | 0.00% | ¥3,705.00 | ¥3,705.00 | ¥3,705.00 | 0 |
| 2026-09-10 | ¥3,705.00 | -1.98% | ¥3,775.00 | ¥3,775.00 | ¥3,705.00 | 300 |
| 2026-09-09 | ¥3,780.00 | -1.18% | ¥3,780.00 | ¥3,780.00 | ¥3,780.00 | 200 |
| 2026-09-08 | ¥3,825.00 | +1.86% | ¥3,825.00 | ¥3,825.00 | ¥3,825.00 | 300 |
| 2026-09-07 | ¥3,755.00 | +2.04% | ¥3,680.00 | ¥3,800.00 | ¥3,680.00 | 2.20K |
| 2026-09-04 | ¥3,680.00 | -0.81% | ¥3,710.00 | ¥3,710.00 | ¥3,680.00 | 900 |
| 2026-09-03 | ¥3,710.00 | +0.27% | ¥3,720.00 | ¥3,720.00 | ¥3,690.00 | 1.30K |
| 2026-09-02 | ¥3,700.00 | 0.00% | ¥3,700.00 | ¥3,700.00 | ¥3,700.00 | 0 |
| 2026-09-01 | ¥3,700.00 | 0.00% | ¥3,700.00 | ¥3,700.00 | ¥3,700.00 | 0 |
| 2026-08-31 | ¥3,700.00 | 0.00% | ¥3,700.00 | ¥3,700.00 | ¥3,700.00 | 0 |
| 2026-08-28 | ¥3,700.00 | -2.50% | ¥3,760.00 | ¥3,760.00 | ¥3,700.00 | 200 |
| 2026-08-27 | ¥3,795.00 | 0.00% | ¥3,795.00 | ¥3,795.00 | ¥3,795.00 | 0 |
| 2026-08-26 | ¥3,795.00 | +0.40% | ¥3,795.00 | ¥3,800.00 | ¥3,795.00 | 1.30K |
| 2026-08-25 | ¥3,780.00 | +2.16% | ¥3,700.00 | ¥3,800.00 | ¥3,700.00 | 700 |
| 2026-08-24 | ¥3,700.00 | +0.14% | ¥3,695.00 | ¥3,730.00 | ¥3,695.00 | 1.10K |
| 2026-08-21 | ¥3,695.00 | +1.09% | ¥3,655.00 | ¥3,700.00 | ¥3,645.00 | 1.40K |
| 2026-08-20 | ¥3,655.00 | 0.00% | ¥3,655.00 | ¥3,655.00 | ¥3,655.00 | 800 |
| 2026-08-19 | ¥3,655.00 | -1.75% | ¥3,680.00 | ¥3,680.00 | ¥3,655.00 | 200 |
| 2026-08-18 | ¥3,720.00 | -0.27% | ¥3,750.00 | ¥3,750.00 | ¥3,720.00 | 300 |
| 2026-08-17 | ¥3,730.00 | +3.18% | ¥3,670.00 | ¥3,730.00 | ¥3,670.00 | 400 |
| 2026-08-14 | ¥3,615.00 | 0.00% | ¥3,615.00 | ¥3,615.00 | ¥3,615.00 | 0 |
| 2026-08-13 | ¥3,615.00 | 0.00% | ¥3,615.00 | ¥3,615.00 | ¥3,615.00 | 0 |
| 2026-08-12 | ¥3,615.00 | 0.00% | ¥3,615.00 | ¥3,615.00 | ¥3,615.00 | 0 |
| 2026-08-10 | ¥3,615.00 | -1.63% | ¥3,685.00 | ¥3,685.00 | ¥3,615.00 | 500 |
| 2026-08-07 | ¥3,675.00 | 0.00% | ¥3,675.00 | ¥3,675.00 | ¥3,675.00 | 200 |
| 2026-08-06 | ¥3,675.00 | 0.00% | ¥3,675.00 | ¥3,675.00 | ¥3,675.00 | 0 |
| 2026-08-05 | ¥3,675.00 | +2.51% | ¥3,675.00 | ¥3,675.00 | ¥3,675.00 | 500 |
| 2026-08-04 | ¥3,585.00 | +0.84% | ¥3,555.00 | ¥3,585.00 | ¥3,540.00 | 1.50K |
| 2026-08-03 | ¥3,555.00 | +0.14% | ¥3,565.00 | ¥3,570.00 | ¥3,555.00 | 500 |
| 2026-07-31 | ¥3,550.00 | +0.85% | ¥3,660.00 | ¥3,660.00 | ¥3,550.00 | 2.50K |
| 2026-07-30 | ¥3,520.00 | -0.42% | ¥3,530.00 | ¥3,530.00 | ¥3,520.00 | 200 |
| 2026-07-29 | ¥3,535.00 | 0.00% | ¥3,535.00 | ¥3,535.00 | ¥3,535.00 | 0 |
| 2026-07-28 | ¥3,535.00 | +0.86% | ¥3,535.00 | ¥3,535.00 | ¥3,535.00 | 200 |
| 2026-07-27 | ¥3,505.00 | +0.14% | ¥3,465.00 | ¥3,505.00 | ¥3,465.00 | 200 |
| 2026-07-24 | ¥3,500.00 | 0.00% | ¥3,500.00 | ¥3,500.00 | ¥3,500.00 | 0 |
| 2026-07-23 | ¥3,500.00 | +0.86% | ¥3,465.00 | ¥3,500.00 | ¥3,465.00 | 300 |
| 2026-07-22 | ¥3,470.00 | 0.00% | ¥3,470.00 | ¥3,470.00 | ¥3,470.00 | 0 |
| 2026-07-21 | ¥3,470.00 | -0.72% | ¥3,495.00 | ¥3,525.00 | ¥3,470.00 | 1.90K |
| 2026-07-17 | ¥3,495.00 | +0.58% | ¥3,475.00 | ¥3,495.00 | ¥3,475.00 | 200 |
| 2026-07-16 | ¥3,475.00 | 0.00% | ¥3,475.00 | ¥3,475.00 | ¥3,475.00 | 0 |
| 2026-07-15 | ¥3,475.00 | -0.43% | ¥3,490.00 | ¥3,490.00 | ¥3,475.00 | 300 |
| 2026-07-14 | ¥3,490.00 | +0.72% | ¥3,465.00 | ¥3,610.00 | ¥3,460.00 | 1.20K |
| 2026-07-13 | ¥3,465.00 | -0.57% | ¥3,470.00 | ¥3,470.00 | ¥3,465.00 | 300 |
| 2026-07-10 | ¥3,485.00 | -0.14% | ¥3,420.00 | ¥3,555.00 | ¥3,420.00 | 1.00K |
| 2026-07-09 | ¥3,490.00 | -1.97% | ¥3,550.00 | ¥3,550.00 | ¥3,490.00 | 200 |
| 2026-07-08 | ¥3,560.00 | -2.60% | ¥3,560.00 | ¥3,560.00 | ¥3,560.00 | 100 |
| 2026-07-07 | ¥3,655.00 | 0.00% | ¥3,655.00 | ¥3,655.00 | ¥3,655.00 | 0 |
| 2026-07-06 | ¥3,655.00 | -0.95% | ¥3,690.00 | ¥3,690.00 | ¥3,650.00 | 2.50K |
| 2026-07-03 | ¥3,690.00 | -1.73% | ¥3,755.00 | ¥3,760.00 | ¥3,690.00 | 600 |
| 2026-07-02 | ¥3,755.00 | +3.30% | ¥3,705.00 | ¥3,775.00 | ¥3,705.00 | 300 |
| 2026-07-01 | ¥3,635.00 | +0.97% | ¥3,615.00 | ¥3,635.00 | ¥3,615.00 | 500 |
| 2026-06-30 | ¥3,600.00 | +0.28% | ¥3,565.00 | ¥3,635.00 | ¥3,565.00 | 400 |
| 2026-06-29 | ¥3,590.00 | +0.14% | ¥3,520.00 | ¥3,590.00 | ¥3,520.00 | 200 |
| 2026-06-26 | ¥3,585.00 | 0.00% | ¥3,585.00 | ¥3,585.00 | ¥3,585.00 | 0 |
| 2026-06-25 | ¥3,585.00 | +1.27% | ¥3,610.00 | ¥3,610.00 | ¥3,545.00 | 500 |
| 2026-06-24 | ¥3,540.00 | -1.67% | ¥3,535.00 | ¥3,575.00 | ¥3,535.00 | 400 |
| 2026-06-23 | ¥3,600.00 | 0.00% | ¥3,545.00 | ¥3,600.00 | ¥3,545.00 | 200 |
| 2026-06-22 | ¥3,600.00 | +1.84% | ¥3,515.00 | ¥3,605.00 | ¥3,440.00 | 2.70K |
| 2026-06-19 | ¥3,535.00 | -2.48% | ¥3,625.00 | ¥3,680.00 | ¥3,535.00 | 1.10K |
| 2026-06-18 | ¥3,625.00 | -0.82% | ¥3,585.00 | ¥3,640.00 | ¥3,570.00 | 600 |
| 2026-06-17 | ¥3,655.00 | -0.14% | ¥3,600.00 | ¥3,685.00 | ¥3,600.00 | 500 |
| 2026-06-16 | ¥3,660.00 | +5.32% | ¥3,485.00 | ¥3,660.00 | ¥3,485.00 | 1.00K |
| 2026-06-15 | ¥3,475.00 | 0.00% | ¥3,475.00 | ¥3,475.00 | ¥3,475.00 | 0 |
| 2026-06-12 | ¥3,475.00 | 0.00% | ¥3,475.00 | ¥3,475.00 | ¥3,475.00 | 0 |
| 2026-06-11 | ¥3,475.00 | 0.00% | ¥3,475.00 | ¥3,475.00 | ¥3,475.00 | 0 |
| 2026-06-10 | ¥3,475.00 | 0.00% | ¥3,475.00 | ¥3,475.00 | ¥3,475.00 | 0 |
| 2026-06-09 | ¥3,475.00 | 0.00% | ¥3,475.00 | ¥3,475.00 | ¥3,475.00 | 0 |
| 2026-06-08 | ¥3,475.00 | -3.87% | ¥3,685.00 | ¥3,685.00 | ¥3,475.00 | 900 |
| 2026-06-05 | ¥3,615.00 | 0.00% | ¥3,590.00 | ¥3,615.00 | ¥3,585.00 | 1.20K |
| 2026-06-04 | ¥3,615.00 | -6.83% | ¥3,810.00 | ¥3,810.00 | ¥3,615.00 | 1.60K |
| 2026-06-03 | ¥3,880.00 | -1.77% | ¥3,880.00 | ¥3,880.00 | ¥3,880.00 | 300 |
| 2026-06-02 | ¥3,950.00 | 0.00% | ¥3,955.00 | ¥3,955.00 | ¥3,920.00 | 1.10K |
| 2026-06-01 | ¥3,950.00 | 0.00% | ¥3,950.00 | ¥3,950.00 | ¥3,950.00 | 0 |
| 2026-05-29 | ¥3,950.00 | 0.00% | ¥3,950.00 | ¥3,950.00 | ¥3,950.00 | 0 |
| 2026-05-28 | ¥3,950.00 | 0.00% | ¥3,950.00 | ¥3,950.00 | ¥3,950.00 | 0 |
| 2026-05-27 | ¥3,950.00 | 0.00% | ¥3,950.00 | ¥3,950.00 | ¥3,950.00 | 0 |
| 2026-05-26 | ¥3,950.00 | -1.25% | ¥3,950.00 | ¥3,950.00 | ¥3,950.00 | 200 |
| 2026-05-25 | ¥4,000.00 | 0.00% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 | 0 |