Skip to main content
Hit Co., Ltd. (TYO:378A)
Japan flag Japan · Delayed Price · Currency is JPY
2,541.00
+23.00 (0.91%)
Apr 28, 2026, 3:30 PM JST

Hit Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,528.002,595.002,466.002,541.002,541.000.91%27,700
Apr 27, 20262,531.002,645.002,501.002,518.002,518.001.49%36,700
Apr 24, 20262,521.002,553.002,451.002,481.002,481.000.40%19,900
Apr 23, 20262,447.002,490.002,359.002,471.002,471.002.87%34,900
Apr 22, 20262,409.002,475.002,380.002,402.002,402.00-2.32%13,100
Apr 21, 20262,455.002,500.002,442.002,459.002,459.001.91%15,500
Apr 20, 20262,426.002,460.002,398.002,413.002,413.000.79%22,300
Apr 17, 20262,383.002,443.002,376.002,394.002,394.001.31%10,700
Apr 16, 20262,444.002,494.002,363.002,363.002,363.00-1.66%32,200
Apr 15, 20262,476.002,520.002,393.002,403.002,403.00-2.95%20,300
Apr 14, 20262,516.002,516.002,446.002,476.002,476.00-0.92%14,100
Apr 13, 20262,442.002,510.002,437.002,499.002,499.000.97%13,900
Apr 10, 20262,428.002,490.002,370.002,475.002,475.001.98%26,100
Apr 9, 20262,563.002,563.002,424.002,427.002,427.00-6.37%19,000
Apr 8, 20262,431.002,592.002,431.002,592.002,592.008.05%28,000
Apr 7, 20262,426.002,426.002,362.002,399.002,399.000.17%18,900
Apr 6, 20262,416.002,470.002,391.002,395.002,395.00-0.91%21,900
Apr 3, 20262,328.002,456.002,328.002,417.002,417.004.14%25,700
Apr 2, 20262,420.002,449.002,321.002,321.002,321.00-2.48%16,700
Apr 1, 20262,348.002,415.002,288.002,380.002,380.004.43%22,500
Mar 31, 20262,268.002,353.002,216.002,279.002,279.00-0.48%33,800
Mar 30, 20262,370.002,370.002,250.002,290.002,290.00-4.90%26,200
Mar 27, 20262,536.002,595.002,376.002,408.002,408.00-6.81%30,600
Mar 26, 20262,581.002,638.002,560.002,584.002,584.00-0.65%16,200
Mar 25, 20262,563.002,610.002,513.002,601.002,601.003.50%13,500
Mar 24, 20262,503.002,560.002,443.002,513.002,513.001.21%41,400
Mar 23, 20262,621.002,699.002,475.002,483.002,483.00-8.75%63,000
Mar 19, 20262,760.002,835.002,701.002,721.002,721.00-3.17%30,300
Mar 18, 20262,756.002,830.002,650.002,810.002,810.003.23%53,300
Mar 17, 20262,721.002,771.002,664.002,722.002,722.000.48%44,600
Mar 16, 20262,879.002,879.002,633.002,709.002,709.00-6.91%60,100
Mar 13, 20262,840.002,955.002,799.002,910.002,910.001.01%38,200
Mar 12, 20262,912.003,060.002,775.002,881.002,881.00-0.79%103,400
Mar 11, 20262,713.002,917.002,685.002,904.002,904.007.16%65,500
Mar 10, 20262,628.002,710.002,600.002,710.002,710.005.12%57,900
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