Skip to main content
Hit Co., Ltd. (TYO:378A)
Japan flag Japan · Delayed Price · Currency is JPY
2,674.00
+96.00 (3.72%)
Mar 10, 2026, 10:34 AM JST

Hit Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,480.002,579.002,430.002,578.002,578.001.38%71,900
Mar 6, 20262,423.002,580.002,423.002,543.002,543.002.83%48,000
Mar 5, 20262,370.002,500.002,312.002,473.002,473.008.94%56,700
Mar 4, 20262,260.002,339.002,215.002,270.002,270.00-2.58%47,800
Mar 3, 20262,345.002,355.002,281.002,330.002,330.000.04%24,900
Mar 2, 20262,338.002,350.002,281.002,329.002,329.00-0.47%28,400
Feb 27, 20262,276.002,350.002,256.002,340.002,340.001.92%33,600
Feb 26, 20262,249.002,349.002,195.002,296.002,296.003.33%61,800
Feb 25, 20262,219.002,250.002,191.002,222.002,222.000.14%20,900
Feb 24, 20262,100.002,285.002,087.002,219.002,219.005.62%96,200
Feb 20, 20262,188.002,188.002,101.002,101.002,101.00-3.93%76,500
Feb 19, 20262,274.002,274.002,180.002,187.002,187.00-3.87%50,400
Feb 18, 20262,355.002,356.002,252.002,275.002,275.00-4.21%51,200
Feb 17, 20262,444.002,448.002,319.002,375.002,375.00-4.77%72,400
Feb 16, 20262,462.002,540.002,302.002,494.002,494.0015.36%285,100
Feb 13, 20262,155.002,210.002,102.002,162.002,162.00-1.95%47,100
Feb 12, 20262,201.002,244.002,171.002,205.002,205.000.18%21,800
Feb 10, 20262,195.002,240.002,186.002,201.002,201.00-0.18%13,600
Feb 9, 20262,203.002,250.002,185.002,205.002,205.000.09%21,500
Feb 6, 20262,160.002,221.002,160.002,203.002,203.000.59%29,300
Feb 5, 20262,181.002,190.002,135.002,190.002,190.000.60%16,800
Feb 4, 20262,123.002,185.002,092.002,177.002,177.002.54%29,700
Feb 3, 20262,148.002,188.002,103.002,123.002,123.00-0.79%19,900
Feb 2, 20262,090.002,144.002,069.002,140.002,140.002.34%14,900
Jan 30, 20262,010.002,118.002,010.002,091.002,091.003.77%22,200
Jan 29, 20261,988.002,028.001,980.002,015.002,015.000.50%10,100
Jan 28, 20262,007.002,035.001,989.002,005.002,005.00-1.47%17,100
Jan 27, 20262,063.002,063.002,010.002,035.002,035.00-0.25%12,400
Jan 26, 20261,986.002,096.001,980.002,040.002,040.001.09%20,800
Jan 23, 20261,947.002,035.001,947.002,018.002,018.003.65%19,700
Jan 22, 20261,949.001,998.001,943.001,947.001,947.001.83%94,300
Jan 21, 20261,931.001,967.001,884.001,912.001,912.00-2.30%15,400
Jan 20, 20261,978.001,990.001,957.001,957.001,957.00-1.11%7,700
Jan 19, 20261,989.002,000.001,960.001,979.001,979.00-0.30%6,100
Jan 16, 20261,970.001,990.001,950.001,985.001,985.000.20%4,500
Jan 15, 20261,954.002,013.001,954.001,981.001,981.001.23%9,600
Jan 14, 20261,943.001,978.001,932.001,957.001,957.000.72%13,200
Jan 13, 20262,015.002,023.001,933.001,943.001,943.00-1.62%17,000
Jan 9, 20262,013.002,048.001,974.001,975.001,975.00-2.23%11,100
Jan 8, 20262,026.002,053.002,010.002,020.002,020.000.45%17,700
Jan 7, 20261,962.002,019.001,962.002,011.002,011.002.08%18,900
Jan 6, 20262,000.002,028.001,937.001,970.001,970.00-1.25%12,500
Jan 5, 20261,930.002,023.001,930.001,995.001,995.004.34%24,900
Dec 30, 20251,966.001,969.001,869.001,912.001,912.00-1.24%18,200
Dec 29, 20251,987.001,987.001,930.001,936.001,936.00-2.57%11,500
Dec 26, 20252,004.002,040.001,980.001,987.001,987.002.32%28,800
Dec 25, 20251,984.002,006.001,942.001,942.001,942.00-2.90%14,700
Dec 24, 20252,013.002,026.001,980.002,000.002,000.001.37%23,400
Dec 23, 20251,945.001,979.001,925.001,973.001,973.001.44%20,100
Dec 22, 20251,913.001,957.001,903.001,945.001,945.001.30%13,500
Dec 19, 20251,929.001,939.001,898.001,920.001,920.00-0.98%17,300
Dec 18, 20251,929.001,950.001,916.001,939.001,939.000.31%29,000
Dec 17, 20251,930.001,940.001,890.001,933.001,933.000.16%25,400
Dec 16, 20251,871.001,950.001,871.001,930.001,930.002.60%66,800
Dec 15, 20251,826.001,895.001,810.001,881.001,881.003.01%33,800
Dec 12, 20251,727.001,846.001,727.001,826.001,826.006.16%59,500
Dec 11, 20251,715.001,727.001,662.001,720.001,720.00-0.58%55,500
Dec 10, 20251,691.001,757.001,690.001,730.001,730.002.37%34,100
Dec 9, 20251,714.001,719.001,626.001,690.001,690.00-1.40%62,400
Dec 8, 20251,683.001,729.001,653.001,714.001,714.001.84%227,100
Dec 5, 20251,774.001,774.001,683.001,683.001,683.00-5.56%77,000
Dec 4, 20251,778.001,818.001,751.001,782.001,782.001.19%241,400
Dec 3, 20251,847.001,847.001,761.001,761.001,761.00-4.91%63,600
Dec 2, 20251,863.001,885.001,801.001,852.001,852.00-1.91%247,300
Dec 1, 20252,045.002,045.001,863.001,888.001,888.00-7.68%99,500
Nov 28, 20252,052.002,059.002,036.002,045.002,045.00-0.97%16,300
Nov 27, 20252,071.002,079.002,051.002,065.002,065.00-0.29%15,000
Nov 26, 20252,111.002,115.002,054.002,071.002,071.00-1.19%210,900
Nov 25, 20252,100.002,109.002,069.002,096.002,096.001.90%10,000
Nov 21, 20252,069.002,114.002,051.002,057.002,057.00-1.11%14,600
Nov 20, 20252,121.002,164.002,079.002,080.002,080.00-1.42%24,200
Nov 19, 20252,151.002,165.002,110.002,110.002,110.00-1.91%22,900
Nov 18, 20252,182.002,195.002,151.002,151.002,151.00-1.78%18,600
Nov 17, 20252,196.002,235.002,150.002,190.002,190.00-0.41%32,200
Nov 14, 20252,252.002,254.002,164.002,199.002,199.00-4.47%61,300
Nov 13, 20252,256.002,312.002,227.002,302.002,302.00-0.17%16,700
Nov 12, 20252,280.002,354.002,280.002,306.002,306.001.01%13,100
Nov 11, 20252,316.002,335.002,280.002,283.002,283.00-1.42%7,600
Nov 10, 20252,245.002,330.002,221.002,316.002,316.003.16%32,800
Nov 7, 20252,217.002,280.002,217.002,245.002,245.001.68%16,000
Nov 6, 20252,196.002,235.002,176.002,208.002,208.000.50%15,300
Nov 5, 20252,136.002,197.002,082.002,197.002,197.002.90%220,700
Nov 4, 20252,183.002,183.002,119.002,135.002,135.00-2.15%30,700
Oct 31, 20252,200.002,216.002,172.002,182.002,182.00-0.82%16,900
Oct 30, 20252,184.002,233.002,180.002,200.002,200.000.36%9,500
Oct 29, 20252,211.002,218.002,188.002,192.002,192.00-0.86%16,800
Oct 28, 20252,232.002,269.002,205.002,211.002,211.00-1.21%12,100
Oct 27, 20252,220.002,249.002,216.002,238.002,238.001.08%12,700
Oct 24, 20252,226.002,233.002,210.002,214.002,214.00-0.54%6,600
Oct 23, 20252,225.002,253.002,216.002,226.002,226.00-4,800
Oct 22, 20252,201.002,268.002,189.002,226.002,226.001.14%18,400
Oct 21, 20252,224.002,231.002,200.002,201.002,201.00-1.65%16,200
Oct 20, 20252,212.002,263.002,212.002,238.002,238.002.24%15,200
Oct 17, 20252,165.002,229.002,164.002,189.002,189.00-1.17%36,500
Oct 16, 20252,231.002,258.002,200.002,215.002,215.00-1.03%11,600
Oct 15, 20252,253.002,265.002,213.002,238.002,238.001.59%10,200
Oct 14, 20252,211.002,250.002,186.002,203.002,203.00-1.34%40,500
Oct 10, 20252,242.002,260.002,223.002,233.002,233.00-1.33%21,900
Oct 9, 20252,293.002,294.002,261.002,263.002,263.000.22%16,800
Oct 8, 20252,250.002,291.002,223.002,258.002,258.00-0.09%13,600