HIP Corporation (TYO:2136)
Japan
· Delayed Price · Currency is JPY 1,440.00
-14.00 (-0.96%)
At close: Apr 28, 2026
HIP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,454.00 | 1,454.00 | 1,439.00 | 1,440.00 | 1,440.00 | -0.96% | 1,500 |
| Apr 27, 2026 | 1,454.00 | 1,454.00 | 1,408.00 | 1,454.00 | 1,454.00 | - | 2,300 |
| Apr 24, 2026 | 1,441.00 | 1,454.00 | 1,441.00 | 1,454.00 | 1,454.00 | 0.28% | 3,100 |
| Apr 23, 2026 | 1,450.00 | 1,454.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 2,600 |
| Apr 22, 2026 | 1,450.00 | 1,459.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 1,900 |
| Apr 21, 2026 | 1,462.00 | 1,462.00 | 1,442.00 | 1,450.00 | 1,450.00 | -1.02% | 1,800 |
| Apr 20, 2026 | 1,450.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.41% | 1,800 |
| Apr 17, 2026 | 1,448.00 | 1,459.00 | 1,448.00 | 1,459.00 | 1,459.00 | -0.14% | 600 |
| Apr 16, 2026 | 1,446.00 | 1,461.00 | 1,446.00 | 1,461.00 | 1,461.00 | 1.04% | 2,000 |
| Apr 15, 2026 | 1,471.00 | 1,471.00 | 1,444.00 | 1,446.00 | 1,446.00 | -1.63% | 1,200 |
| Apr 14, 2026 | 1,475.00 | 1,475.00 | 1,446.00 | 1,470.00 | 1,470.00 | -0.20% | 700 |
| Apr 13, 2026 | 1,456.00 | 1,474.00 | 1,451.00 | 1,473.00 | 1,473.00 | 1.17% | 11,400 |
| Apr 10, 2026 | 1,478.00 | 1,478.00 | 1,452.00 | 1,456.00 | 1,456.00 | -1.56% | 700 |
| Apr 9, 2026 | 1,478.00 | 1,480.00 | 1,466.00 | 1,479.00 | 1,479.00 | 1.16% | 1,800 |
| Apr 8, 2026 | 1,470.00 | 1,477.00 | 1,456.00 | 1,462.00 | 1,462.00 | -0.54% | 1,600 |
| Apr 7, 2026 | 1,455.00 | 1,477.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.24% | 1,300 |
| Apr 6, 2026 | 1,450.00 | 1,477.00 | 1,443.00 | 1,452.00 | 1,452.00 | 0.14% | 5,800 |
| Apr 3, 2026 | 1,452.00 | 1,472.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.76% | 3,900 |
| Apr 2, 2026 | 1,478.00 | 1,478.00 | 1,445.00 | 1,476.00 | 1,476.00 | 0.68% | 2,700 |
| Apr 1, 2026 | 1,489.00 | 1,489.00 | 1,448.00 | 1,466.00 | 1,466.00 | -1.54% | 7,600 |
| Mar 31, 2026 | 1,475.00 | 1,490.00 | 1,472.00 | 1,489.00 | 1,489.00 | 0.95% | 2,800 |
| Mar 30, 2026 | 1,443.00 | 1,490.00 | 1,400.00 | 1,475.00 | 1,475.00 | -6.82% | 6,800 |
| Mar 27, 2026 | 1,565.00 | 1,595.00 | 1,565.00 | 1,583.00 | 1,513.00 | -0.06% | 4,000 |
| Mar 26, 2026 | 1,583.00 | 1,590.00 | 1,580.00 | 1,584.00 | 1,513.96 | 0.06% | 5,000 |
| Mar 25, 2026 | 1,591.00 | 1,591.00 | 1,566.00 | 1,583.00 | 1,513.00 | 1.28% | 3,900 |
| Mar 24, 2026 | 1,583.00 | 1,583.00 | 1,563.00 | 1,563.00 | 1,493.88 | 0.97% | 400 |
| Mar 23, 2026 | 1,563.00 | 1,563.00 | 1,545.00 | 1,548.00 | 1,479.55 | -0.96% | 2,600 |
| Mar 19, 2026 | 1,563.00 | 1,584.00 | 1,563.00 | 1,563.00 | 1,493.88 | -0.95% | 2,900 |
| Mar 18, 2026 | 1,598.00 | 1,598.00 | 1,523.00 | 1,578.00 | 1,508.22 | -1.38% | 3,800 |
| Mar 17, 2026 | 1,558.00 | 1,601.00 | 1,529.00 | 1,600.00 | 1,529.25 | 3.23% | 8,700 |
| Mar 16, 2026 | 1,534.00 | 1,553.00 | 1,509.00 | 1,550.00 | 1,481.46 | -0.32% | 3,100 |
| Mar 13, 2026 | 1,568.00 | 1,588.00 | 1,555.00 | 1,555.00 | 1,486.24 | -1.77% | 2,100 |
| Mar 12, 2026 | 1,575.00 | 1,583.00 | 1,539.00 | 1,583.00 | 1,513.00 | 0.19% | 2,400 |
| Mar 11, 2026 | 1,565.00 | 1,580.00 | 1,547.00 | 1,580.00 | 1,510.13 | 1.22% | 4,100 |
| Mar 10, 2026 | 1,535.00 | 1,588.00 | 1,535.00 | 1,561.00 | 1,491.97 | 1.69% | 1,700 |
| Mar 9, 2026 | 1,514.00 | 1,538.00 | 1,514.00 | 1,535.00 | 1,467.12 | -2.10% | 2,000 |
| Mar 6, 2026 | 1,579.00 | 1,579.00 | 1,499.00 | 1,568.00 | 1,498.66 | -1.20% | 5,500 |
| Mar 5, 2026 | 1,517.00 | 1,587.00 | 1,517.00 | 1,587.00 | 1,516.82 | 4.61% | 5,600 |
| Mar 4, 2026 | 1,531.00 | 1,543.00 | 1,500.00 | 1,517.00 | 1,449.92 | -2.76% | 12,800 |
| Mar 3, 2026 | 1,581.00 | 1,589.00 | 1,560.00 | 1,560.00 | 1,491.02 | -1.33% | 5,500 |
| Mar 2, 2026 | 1,583.00 | 1,599.00 | 1,576.00 | 1,581.00 | 1,511.09 | -0.94% | 5,400 |
| Feb 27, 2026 | 1,598.00 | 1,600.00 | 1,588.00 | 1,596.00 | 1,525.43 | 0.13% | 3,900 |
| Feb 26, 2026 | 1,596.00 | 1,598.00 | 1,586.00 | 1,594.00 | 1,523.51 | -0.13% | 2,100 |
| Feb 25, 2026 | 1,590.00 | 1,597.00 | 1,590.00 | 1,596.00 | 1,525.43 | 0.13% | 3,500 |
| Feb 24, 2026 | 1,581.00 | 1,595.00 | 1,581.00 | 1,594.00 | 1,523.51 | 0.06% | 3,600 |
| Feb 20, 2026 | 1,573.00 | 1,601.00 | 1,567.00 | 1,593.00 | 1,522.56 | 1.46% | 3,900 |
| Feb 19, 2026 | 1,565.00 | 1,576.00 | 1,565.00 | 1,570.00 | 1,500.57 | 0.32% | 2,300 |
| Feb 18, 2026 | 1,563.00 | 1,579.00 | 1,563.00 | 1,565.00 | 1,495.80 | 0.26% | 4,700 |
| Feb 17, 2026 | 1,556.00 | 1,562.00 | 1,551.00 | 1,561.00 | 1,491.97 | 0.32% | 3,100 |
| Feb 16, 2026 | 1,554.00 | 1,567.00 | 1,552.00 | 1,556.00 | 1,487.19 | -0.58% | 4,300 |
| Feb 13, 2026 | 1,558.00 | 1,569.00 | 1,553.00 | 1,565.00 | 1,495.80 | 0.13% | 5,800 |
| Feb 12, 2026 | 1,576.00 | 1,585.00 | 1,556.00 | 1,563.00 | 1,493.88 | -1.51% | 4,300 |
| Feb 10, 2026 | 1,577.00 | 1,588.00 | 1,576.00 | 1,587.00 | 1,516.82 | 0.25% | 3,000 |
| Feb 9, 2026 | 1,598.00 | 1,598.00 | 1,550.00 | 1,583.00 | 1,513.00 | 0.83% | 13,100 |
| Feb 6, 2026 | 1,582.00 | 1,582.00 | 1,570.00 | 1,570.00 | 1,500.57 | -1.20% | 2,800 |
| Feb 5, 2026 | 1,585.00 | 1,609.00 | 1,578.00 | 1,589.00 | 1,518.73 | -1.79% | 8,800 |
| Feb 4, 2026 | 1,628.00 | 1,628.00 | 1,605.00 | 1,618.00 | 1,546.45 | 1.31% | 2,500 |
| Feb 3, 2026 | 1,602.00 | 1,606.00 | 1,553.00 | 1,597.00 | 1,526.38 | -1.42% | 10,500 |
| Feb 2, 2026 | 1,636.00 | 1,636.00 | 1,616.00 | 1,620.00 | 1,548.36 | -0.98% | 3,100 |
| Jan 30, 2026 | 1,638.00 | 1,638.00 | 1,623.00 | 1,636.00 | 1,563.66 | -0.73% | 2,400 |
| Jan 29, 2026 | 1,626.00 | 1,648.00 | 1,614.00 | 1,648.00 | 1,575.13 | 1.35% | 7,300 |
| Jan 28, 2026 | 1,640.00 | 1,648.00 | 1,625.00 | 1,626.00 | 1,554.10 | -1.28% | 2,000 |
| Jan 27, 2026 | 1,640.00 | 1,647.00 | 1,636.00 | 1,647.00 | 1,574.17 | 0.43% | 1,200 |
| Jan 26, 2026 | 1,648.00 | 1,649.00 | 1,639.00 | 1,640.00 | 1,567.48 | -0.24% | 8,700 |
| Jan 23, 2026 | 1,630.00 | 1,644.00 | 1,630.00 | 1,644.00 | 1,571.30 | 0.92% | 3,800 |
| Jan 22, 2026 | 1,633.00 | 1,646.00 | 1,629.00 | 1,629.00 | 1,556.97 | - | 5,100 |
| Jan 21, 2026 | 1,637.00 | 1,637.00 | 1,629.00 | 1,629.00 | 1,556.97 | -1.33% | 3,000 |
| Jan 20, 2026 | 1,656.00 | 1,656.00 | 1,641.00 | 1,651.00 | 1,577.99 | -0.60% | 5,400 |
| Jan 19, 2026 | 1,600.00 | 1,661.00 | 1,600.00 | 1,661.00 | 1,587.55 | 3.49% | 14,600 |
| Jan 16, 2026 | 1,607.00 | 1,625.00 | 1,603.00 | 1,605.00 | 1,534.03 | - | 8,900 |
| Jan 15, 2026 | 1,605.00 | 1,609.00 | 1,602.00 | 1,605.00 | 1,534.03 | - | 7,600 |
| Jan 14, 2026 | 1,605.00 | 1,609.00 | 1,600.00 | 1,605.00 | 1,534.03 | 0.25% | 13,800 |
| Jan 13, 2026 | 1,616.00 | 1,616.00 | 1,601.00 | 1,601.00 | 1,530.20 | 0.06% | 4,300 |
| Jan 9, 2026 | 1,600.00 | 1,609.00 | 1,600.00 | 1,600.00 | 1,529.25 | - | 5,100 |
| Jan 8, 2026 | 1,607.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,529.25 | -0.12% | 7,500 |
| Jan 7, 2026 | 1,605.00 | 1,613.00 | 1,601.00 | 1,602.00 | 1,531.16 | 0.06% | 3,000 |
| Jan 6, 2026 | 1,606.00 | 1,619.00 | 1,595.00 | 1,601.00 | 1,530.20 | 0.63% | 6,900 |
| Jan 5, 2026 | 1,585.00 | 1,619.00 | 1,585.00 | 1,591.00 | 1,520.65 | 0.76% | 7,000 |
| Dec 30, 2025 | 1,582.00 | 1,594.00 | 1,577.00 | 1,579.00 | 1,509.18 | -0.69% | 3,700 |
| Dec 29, 2025 | 1,592.00 | 1,597.00 | 1,587.00 | 1,590.00 | 1,519.69 | -0.19% | 5,100 |
| Dec 26, 2025 | 1,594.00 | 1,605.00 | 1,575.00 | 1,593.00 | 1,522.56 | 0.19% | 4,900 |
| Dec 25, 2025 | 1,614.00 | 1,614.00 | 1,587.00 | 1,590.00 | 1,519.69 | -1.49% | 6,000 |
| Dec 24, 2025 | 1,598.00 | 1,614.00 | 1,592.00 | 1,614.00 | 1,542.63 | 1.25% | 2,600 |
| Dec 23, 2025 | 1,599.00 | 1,619.00 | 1,594.00 | 1,594.00 | 1,523.51 | -0.31% | 3,200 |
| Dec 22, 2025 | 1,606.00 | 1,616.00 | 1,591.00 | 1,599.00 | 1,528.29 | -0.12% | 4,700 |
| Dec 19, 2025 | 1,589.00 | 1,618.00 | 1,580.00 | 1,601.00 | 1,530.20 | 0.69% | 19,800 |
| Dec 18, 2025 | 1,597.00 | 1,602.00 | 1,590.00 | 1,590.00 | 1,519.69 | -0.44% | 2,400 |
| Dec 17, 2025 | 1,601.00 | 1,615.00 | 1,597.00 | 1,597.00 | 1,526.38 | -0.99% | 20,500 |
| Dec 16, 2025 | 1,600.00 | 1,613.00 | 1,560.00 | 1,613.00 | 1,541.67 | 0.81% | 15,300 |
| Dec 15, 2025 | 1,635.00 | 1,641.00 | 1,591.00 | 1,600.00 | 1,529.25 | -0.62% | 5,600 |
| Dec 12, 2025 | 1,599.00 | 1,625.00 | 1,599.00 | 1,610.00 | 1,538.81 | 1.64% | 5,100 |
| Dec 11, 2025 | 1,615.00 | 1,645.00 | 1,584.00 | 1,584.00 | 1,513.96 | -1.00% | 12,700 |
| Dec 10, 2025 | 1,587.00 | 1,630.00 | 1,587.00 | 1,600.00 | 1,529.25 | 0.95% | 15,300 |
| Dec 9, 2025 | 1,583.00 | 1,605.00 | 1,571.00 | 1,585.00 | 1,514.91 | 1.15% | 6,100 |
| Dec 8, 2025 | 1,553.00 | 1,597.00 | 1,553.00 | 1,567.00 | 1,497.71 | 0.90% | 12,500 |
| Dec 5, 2025 | 1,509.00 | 1,602.00 | 1,509.00 | 1,553.00 | 1,484.33 | 3.05% | 12,100 |
| Dec 4, 2025 | 1,507.00 | 1,507.00 | 1,503.00 | 1,507.00 | 1,440.36 | 0.60% | 1,600 |
| Dec 3, 2025 | 1,496.00 | 1,501.00 | 1,495.00 | 1,498.00 | 1,431.76 | 0.27% | 2,300 |
| Dec 2, 2025 | 1,500.00 | 1,509.00 | 1,494.00 | 1,494.00 | 1,427.94 | -0.33% | 8,500 |
| Dec 1, 2025 | 1,489.00 | 1,499.00 | 1,489.00 | 1,499.00 | 1,432.71 | 0.94% | 1,800 |