Hogy Medical Co.,Ltd. (TYO:3593)
Japan
· Delayed Price · Currency is JPY 6,680.00
-70.00 (-1.04%)
At close: Mar 9, 2026
Hogy Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,710.00 | 6,760.00 | 6,680.00 | 6,680.00 | 6,680.00 | -1.04% | 40,100 |
| Mar 6, 2026 | 6,730.00 | 6,800.00 | 6,730.00 | 6,750.00 | 6,750.00 | -0.30% | 92,600 |
| Mar 5, 2026 | 6,710.00 | 6,780.00 | 6,710.00 | 6,770.00 | 6,770.00 | 0.30% | 24,100 |
| Mar 4, 2026 | 6,660.00 | 6,750.00 | 6,660.00 | 6,750.00 | 6,750.00 | 1.35% | 34,100 |
| Mar 3, 2026 | 6,680.00 | 6,720.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.30% | 27,000 |
| Mar 2, 2026 | 6,690.00 | 6,710.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.45% | 17,900 |
| Feb 27, 2026 | 6,700.00 | 6,720.00 | 6,680.00 | 6,710.00 | 6,710.00 | 0.30% | 38,100 |
| Feb 26, 2026 | 6,710.00 | 6,720.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.30% | 30,600 |
| Feb 25, 2026 | 6,710.00 | 6,730.00 | 6,700.00 | 6,710.00 | 6,710.00 | - | 32,500 |
| Feb 24, 2026 | 6,700.00 | 6,720.00 | 6,690.00 | 6,710.00 | 6,710.00 | 0.30% | 280,500 |
| Feb 20, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.15% | 17,100 |
| Feb 19, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,700.00 | 6,700.00 | 0.15% | 13,000 |
| Feb 18, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.15% | 12,300 |
| Feb 17, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,700.00 | 6,700.00 | 0.15% | 14,900 |
| Feb 16, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.15% | 320,000 |
| Feb 13, 2026 | 6,690.00 | 6,700.00 | 6,690.00 | 6,700.00 | 6,700.00 | 0.15% | 157,200 |
| Feb 12, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 40,900 |
| Feb 10, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.15% | 19,900 |
| Feb 9, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,700.00 | 6,700.00 | - | 33,700 |
| Feb 6, 2026 | 6,700.00 | 6,720.00 | 6,690.00 | 6,700.00 | 6,700.00 | 0.60% | 407,400 |
| Feb 5, 2026 | 6,680.00 | 6,740.00 | 6,660.00 | 6,660.00 | 6,660.00 | - | 87,100 |
| Feb 4, 2026 | 6,680.00 | 6,710.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.45% | 251,300 |
| Feb 3, 2026 | 6,690.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 44,100 |
| Feb 2, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 55,200 |
| Jan 30, 2026 | 6,690.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 248,800 |
| Jan 29, 2026 | 6,690.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 45,700 |
| Jan 28, 2026 | 6,690.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 102,700 |
| Jan 27, 2026 | 6,690.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 24,100 |
| Jan 26, 2026 | 6,690.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | - | 35,300 |
| Jan 23, 2026 | 6,690.00 | 6,700.00 | 6,680.00 | 6,690.00 | 6,690.00 | - | 96,100 |
| Jan 22, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | - | 77,800 |
| Jan 21, 2026 | 6,690.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | - | 113,200 |
| Jan 20, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | 0.15% | 204,000 |
| Jan 19, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.15% | 44,300 |
| Jan 16, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | 0.15% | 55,000 |
| Jan 15, 2026 | 6,690.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | - | 83,100 |
| Jan 14, 2026 | 6,690.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.15% | 103,700 |
| Jan 13, 2026 | 6,690.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | - | 205,700 |
| Jan 9, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | - | 65,600 |
| Jan 8, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | 0.15% | 157,900 |
| Jan 7, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | - | 92,000 |
| Jan 6, 2026 | 6,690.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.15% | 164,000 |
| Jan 5, 2026 | 6,680.00 | 6,690.00 | 6,680.00 | 6,690.00 | 6,690.00 | 0.15% | 159,800 |
| Dec 30, 2025 | 6,690.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.15% | 129,800 |
| Dec 29, 2025 | 6,680.00 | 6,690.00 | 6,670.00 | 6,690.00 | 6,690.00 | 0.15% | 275,300 |
| Dec 26, 2025 | 6,680.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | - | 141,500 |
| Dec 25, 2025 | 6,670.00 | 6,690.00 | 6,670.00 | 6,680.00 | 6,680.00 | - | 264,000 |
| Dec 24, 2025 | 6,670.00 | 6,680.00 | 6,670.00 | 6,680.00 | 6,680.00 | - | 131,000 |
| Dec 23, 2025 | 6,670.00 | 6,680.00 | 6,670.00 | 6,680.00 | 6,680.00 | - | 175,500 |
| Dec 22, 2025 | 6,670.00 | 6,680.00 | 6,670.00 | 6,680.00 | 6,680.00 | 0.15% | 264,600 |
| Dec 19, 2025 | 6,680.00 | 6,680.00 | 6,670.00 | 6,670.00 | 6,670.00 | - | 242,100 |
| Dec 18, 2025 | 6,660.00 | 6,680.00 | 6,660.00 | 6,670.00 | 6,670.00 | 1.68% | 910,000 |
| Dec 17, 2025 | 6,570.00 | 6,590.00 | 6,540.00 | 6,560.00 | 6,560.00 | -0.30% | 310,100 |
| Dec 16, 2025 | 6,610.00 | 6,620.00 | 6,540.00 | 6,580.00 | 6,580.00 | -2.52% | 865,200 |
| Dec 15, 2025 | 5,750.00 | 6,750.00 | 5,750.00 | 6,750.00 | 6,750.00 | 17.39% | 217,900 |
| Dec 12, 2025 | 5,640.00 | 5,770.00 | 5,640.00 | 5,750.00 | 5,750.00 | 1.77% | 122,000 |
| Dec 11, 2025 | 5,720.00 | 5,730.00 | 5,620.00 | 5,650.00 | 5,650.00 | -0.88% | 107,900 |
| Dec 10, 2025 | 5,740.00 | 5,780.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.70% | 188,100 |
| Dec 9, 2025 | 5,780.00 | 6,000.00 | 5,720.00 | 5,740.00 | 5,740.00 | 0.70% | 373,900 |
| Dec 8, 2025 | 5,720.00 | 5,790.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.35% | 89,400 |
| Dec 5, 2025 | 5,640.00 | 5,710.00 | 5,630.00 | 5,680.00 | 5,680.00 | - | 63,700 |
| Dec 4, 2025 | 5,710.00 | 5,730.00 | 5,630.00 | 5,680.00 | 5,680.00 | - | 66,700 |
| Dec 3, 2025 | 5,710.00 | 5,740.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.70% | 64,800 |
| Dec 2, 2025 | 5,720.00 | 5,760.00 | 5,640.00 | 5,720.00 | 5,720.00 | - | 86,200 |
| Dec 1, 2025 | 5,870.00 | 5,870.00 | 5,710.00 | 5,720.00 | 5,720.00 | -2.89% | 111,000 |
| Nov 28, 2025 | 5,780.00 | 5,930.00 | 5,770.00 | 5,890.00 | 5,890.00 | 1.55% | 111,900 |
| Nov 27, 2025 | 5,910.00 | 5,920.00 | 5,780.00 | 5,800.00 | 5,800.00 | -1.86% | 130,500 |
| Nov 26, 2025 | 5,830.00 | 5,920.00 | 5,830.00 | 5,910.00 | 5,910.00 | 1.37% | 184,200 |
| Nov 25, 2025 | 5,810.00 | 5,870.00 | 5,790.00 | 5,830.00 | 5,830.00 | -0.68% | 105,000 |
| Nov 21, 2025 | 5,780.00 | 5,900.00 | 5,780.00 | 5,870.00 | 5,870.00 | 1.91% | 207,500 |
| Nov 20, 2025 | 5,710.00 | 5,780.00 | 5,650.00 | 5,760.00 | 5,760.00 | 1.41% | 225,000 |
| Nov 19, 2025 | 5,650.00 | 5,880.00 | 5,650.00 | 5,680.00 | 5,680.00 | 0.53% | 424,000 |
| Nov 18, 2025 | 5,670.00 | 5,750.00 | 5,590.00 | 5,650.00 | 5,650.00 | -0.35% | 234,000 |
| Nov 17, 2025 | 5,520.00 | 5,700.00 | 5,520.00 | 5,670.00 | 5,670.00 | 2.53% | 172,900 |
| Nov 14, 2025 | 5,500.00 | 5,560.00 | 5,490.00 | 5,530.00 | 5,530.00 | 0.18% | 58,700 |
| Nov 13, 2025 | 5,440.00 | 5,520.00 | 5,440.00 | 5,520.00 | 5,520.00 | 0.55% | 60,700 |
| Nov 12, 2025 | 5,600.00 | 5,600.00 | 5,480.00 | 5,490.00 | 5,490.00 | -1.79% | 106,100 |
| Nov 11, 2025 | 5,470.00 | 5,620.00 | 5,450.00 | 5,590.00 | 5,590.00 | 2.19% | 152,700 |
| Nov 10, 2025 | 5,440.00 | 5,480.00 | 5,400.00 | 5,470.00 | 5,470.00 | 1.30% | 78,000 |
| Nov 7, 2025 | 5,380.00 | 5,460.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.93% | 98,200 |
| Nov 6, 2025 | 5,360.00 | 5,380.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.74% | 145,200 |
| Nov 5, 2025 | 5,410.00 | 5,430.00 | 5,290.00 | 5,390.00 | 5,390.00 | -0.19% | 126,400 |
| Nov 4, 2025 | 5,300.00 | 5,450.00 | 5,270.00 | 5,400.00 | 5,400.00 | 0.93% | 206,600 |
| Oct 31, 2025 | 5,250.00 | 5,450.00 | 5,190.00 | 5,350.00 | 5,350.00 | 2.49% | 243,800 |
| Oct 30, 2025 | 5,180.00 | 5,230.00 | 5,110.00 | 5,220.00 | 5,220.00 | 1.56% | 457,400 |
| Oct 29, 2025 | 5,070.00 | 5,160.00 | 5,040.00 | 5,140.00 | 5,140.00 | 0.98% | 168,900 |
| Oct 28, 2025 | 5,010.00 | 5,250.00 | 5,010.00 | 5,090.00 | 5,090.00 | -7.62% | 637,200 |
| Oct 27, 2025 | 5,470.00 | 5,600.00 | 5,420.00 | 5,510.00 | 5,510.00 | 1.47% | 402,100 |
| Oct 24, 2025 | 5,450.00 | 5,480.00 | 5,400.00 | 5,430.00 | 5,430.00 | -0.37% | 134,700 |
| Oct 23, 2025 | 5,390.00 | 5,510.00 | 5,390.00 | 5,450.00 | 5,450.00 | 0.93% | 147,800 |
| Oct 22, 2025 | 5,360.00 | 5,430.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.75% | 108,300 |
| Oct 21, 2025 | 5,290.00 | 5,410.00 | 5,290.00 | 5,360.00 | 5,360.00 | 1.52% | 82,400 |
| Oct 20, 2025 | 5,330.00 | 5,470.00 | 5,250.00 | 5,280.00 | 5,280.00 | 0.96% | 123,300 |
| Oct 17, 2025 | 5,270.00 | 5,290.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.38% | 98,300 |
| Oct 16, 2025 | 5,250.00 | 5,290.00 | 5,190.00 | 5,250.00 | 5,250.00 | -1.87% | 140,400 |
| Oct 15, 2025 | 5,290.00 | 5,360.00 | 5,290.00 | 5,350.00 | 5,350.00 | 1.71% | 68,400 |
| Oct 14, 2025 | 5,170.00 | 5,330.00 | 5,170.00 | 5,260.00 | 5,260.00 | - | 162,600 |
| Oct 10, 2025 | 5,180.00 | 5,300.00 | 5,180.00 | 5,260.00 | 5,260.00 | 0.77% | 88,900 |
| Oct 9, 2025 | 5,310.00 | 5,330.00 | 5,220.00 | 5,220.00 | 5,220.00 | -2.25% | 86,100 |
| Oct 8, 2025 | 5,350.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,340.00 | -0.19% | 131,700 |