Hirogin Holdings, Inc. (TYO:7337)
Japan
· Delayed Price · Currency is JPY 1,465.50
+27.00 (1.88%)
Sep 26, 2025, 3:30 PM JST
Hirogin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,439.00 | 1,478.00 | 1,435.50 | 1,465.50 | 1,465.50 | 1.88% | 1,190,400 |
| Sep 25, 2025 | 1,425.00 | 1,442.50 | 1,421.00 | 1,438.50 | 1,438.50 | 1.27% | 928,900 |
| Sep 24, 2025 | 1,425.00 | 1,426.00 | 1,411.50 | 1,420.50 | 1,420.50 | 0.18% | 729,900 |
| Sep 22, 2025 | 1,401.00 | 1,425.00 | 1,400.00 | 1,418.00 | 1,418.00 | 1.21% | 821,600 |
| Sep 19, 2025 | 1,401.00 | 1,414.00 | 1,390.00 | 1,401.00 | 1,401.00 | -0.04% | 1,392,800 |
| Sep 18, 2025 | 1,410.00 | 1,410.00 | 1,395.00 | 1,401.50 | 1,401.50 | 0.04% | 561,900 |
| Sep 17, 2025 | 1,407.00 | 1,410.50 | 1,390.00 | 1,401.00 | 1,401.00 | -0.99% | 739,600 |
| Sep 16, 2025 | 1,422.00 | 1,424.50 | 1,406.50 | 1,415.00 | 1,415.00 | -0.67% | 739,600 |
| Sep 12, 2025 | 1,432.00 | 1,432.00 | 1,421.00 | 1,424.50 | 1,424.50 | -0.14% | 941,200 |
| Sep 11, 2025 | 1,430.00 | 1,435.50 | 1,411.00 | 1,426.50 | 1,426.50 | -0.21% | 941,200 |
| Sep 10, 2025 | 1,404.00 | 1,432.00 | 1,401.50 | 1,429.50 | 1,429.50 | 1.35% | 720,500 |
| Sep 9, 2025 | 1,423.00 | 1,427.00 | 1,403.50 | 1,410.50 | 1,410.50 | -0.53% | 570,300 |
| Sep 8, 2025 | 1,419.00 | 1,419.00 | 1,403.50 | 1,418.00 | 1,418.00 | 0.35% | 632,300 |
| Sep 5, 2025 | 1,415.00 | 1,420.00 | 1,405.00 | 1,413.00 | 1,413.00 | 0.18% | 597,500 |
| Sep 4, 2025 | 1,403.00 | 1,417.00 | 1,401.50 | 1,410.50 | 1,410.50 | 0.57% | 587,800 |
| Sep 3, 2025 | 1,434.50 | 1,436.00 | 1,391.00 | 1,402.50 | 1,402.50 | -2.13% | 993,200 |
| Sep 2, 2025 | 1,407.00 | 1,437.50 | 1,405.00 | 1,433.00 | 1,433.00 | 1.60% | 769,600 |
| Sep 1, 2025 | 1,401.50 | 1,422.00 | 1,398.00 | 1,410.50 | 1,410.50 | -0.28% | 708,500 |
| Aug 29, 2025 | 1,415.00 | 1,421.00 | 1,406.00 | 1,414.50 | 1,414.50 | -0.39% | 490,700 |
| Aug 28, 2025 | 1,404.00 | 1,423.00 | 1,398.50 | 1,420.00 | 1,420.00 | 1.14% | 574,500 |
| Aug 27, 2025 | 1,408.50 | 1,411.50 | 1,398.00 | 1,404.00 | 1,404.00 | -0.32% | 610,500 |
| Aug 26, 2025 | 1,416.00 | 1,423.50 | 1,392.50 | 1,408.50 | 1,408.50 | -0.63% | 928,200 |
| Aug 25, 2025 | 1,421.00 | 1,428.50 | 1,407.00 | 1,417.50 | 1,417.50 | 0.46% | 758,400 |
| Aug 22, 2025 | 1,392.00 | 1,411.00 | 1,388.50 | 1,411.00 | 1,411.00 | 2.66% | 825,200 |
| Aug 21, 2025 | 1,373.00 | 1,379.00 | 1,362.50 | 1,374.50 | 1,374.50 | 0.11% | 585,800 |
| Aug 20, 2025 | 1,372.00 | 1,384.00 | 1,365.00 | 1,373.00 | 1,373.00 | 0.07% | 555,100 |
| Aug 19, 2025 | 1,393.00 | 1,394.50 | 1,367.50 | 1,372.00 | 1,372.00 | -1.01% | 713,500 |
| Aug 18, 2025 | 1,407.00 | 1,407.50 | 1,385.00 | 1,386.00 | 1,386.00 | -1.88% | 987,800 |
| Aug 15, 2025 | 1,375.50 | 1,417.00 | 1,375.50 | 1,412.50 | 1,412.50 | 2.88% | 1,409,800 |
| Aug 14, 2025 | 1,352.50 | 1,373.00 | 1,345.50 | 1,373.00 | 1,373.00 | 0.66% | 910,900 |
| Aug 13, 2025 | 1,365.00 | 1,376.00 | 1,348.00 | 1,364.00 | 1,364.00 | 0.52% | 1,048,500 |
| Aug 12, 2025 | 1,365.00 | 1,375.00 | 1,352.00 | 1,357.00 | 1,357.00 | 0.22% | 1,337,300 |
| Aug 8, 2025 | 1,358.00 | 1,370.00 | 1,347.00 | 1,354.00 | 1,354.00 | 0.48% | 1,181,200 |
| Aug 7, 2025 | 1,326.00 | 1,347.50 | 1,325.50 | 1,347.50 | 1,347.50 | 2.08% | 965,500 |
| Aug 6, 2025 | 1,313.50 | 1,322.00 | 1,308.50 | 1,320.00 | 1,320.00 | 0.72% | 1,033,200 |
| Aug 5, 2025 | 1,309.00 | 1,324.00 | 1,303.00 | 1,310.50 | 1,310.50 | 0.31% | 1,057,800 |
| Aug 4, 2025 | 1,299.50 | 1,322.50 | 1,291.00 | 1,306.50 | 1,306.50 | -2.97% | 1,648,300 |
| Aug 1, 2025 | 1,327.50 | 1,347.00 | 1,318.50 | 1,346.50 | 1,346.50 | 1.58% | 1,246,100 |
| Jul 31, 2025 | 1,300.50 | 1,330.00 | 1,300.50 | 1,325.50 | 1,325.50 | 2.04% | 1,051,600 |
| Jul 30, 2025 | 1,285.00 | 1,303.50 | 1,278.00 | 1,299.00 | 1,299.00 | 0.93% | 698,000 |
| Jul 29, 2025 | 1,268.00 | 1,292.00 | 1,264.00 | 1,287.00 | 1,287.00 | 0.63% | 580,500 |
| Jul 28, 2025 | 1,318.00 | 1,318.00 | 1,279.00 | 1,279.00 | 1,279.00 | -2.96% | 907,200 |
| Jul 25, 2025 | 1,302.00 | 1,319.50 | 1,294.00 | 1,318.00 | 1,318.00 | 0.23% | 696,500 |
| Jul 24, 2025 | 1,290.00 | 1,315.00 | 1,289.00 | 1,315.00 | 1,315.00 | 2.45% | 1,455,300 |
| Jul 23, 2025 | 1,261.00 | 1,292.00 | 1,253.50 | 1,283.50 | 1,283.50 | 2.93% | 1,484,100 |
| Jul 22, 2025 | 1,250.00 | 1,254.00 | 1,234.50 | 1,247.00 | 1,247.00 | -0.32% | 657,200 |
| Jul 18, 2025 | 1,260.00 | 1,262.50 | 1,242.00 | 1,251.00 | 1,251.00 | 0.56% | 1,200,500 |
| Jul 17, 2025 | 1,226.00 | 1,244.00 | 1,220.50 | 1,244.00 | 1,244.00 | 1.47% | 1,048,200 |
| Jul 16, 2025 | 1,218.00 | 1,230.00 | 1,215.00 | 1,226.00 | 1,226.00 | -0.24% | 1,343,000 |
| Jul 15, 2025 | 1,227.00 | 1,248.00 | 1,220.00 | 1,229.00 | 1,229.00 | 0.16% | 6,676,000 |