Hosoya Pyro-Engineering Co., Ltd. (TYO:4274)
Japan
· Delayed Price · Currency is JPY 1,309.00
-15.00 (-1.13%)
Apr 28, 2026, 3:30 PM JST
Hosoya Pyro-Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,320.00 | 1,320.00 | 1,293.00 | 1,309.00 | 1,309.00 | -1.13% | 34,100 |
| Apr 27, 2026 | 1,317.00 | 1,325.00 | 1,268.00 | 1,324.00 | 1,324.00 | 2.87% | 88,900 |
| Apr 24, 2026 | 1,271.00 | 1,307.00 | 1,266.00 | 1,287.00 | 1,287.00 | 0.47% | 49,400 |
| Apr 23, 2026 | 1,335.00 | 1,335.00 | 1,262.00 | 1,281.00 | 1,281.00 | -1.99% | 126,100 |
| Apr 22, 2026 | 1,348.00 | 1,350.00 | 1,277.00 | 1,307.00 | 1,307.00 | -0.83% | 134,500 |
| Apr 21, 2026 | 1,259.00 | 1,347.00 | 1,237.00 | 1,318.00 | 1,318.00 | 4.77% | 172,500 |
| Apr 20, 2026 | 1,245.00 | 1,271.00 | 1,245.00 | 1,258.00 | 1,258.00 | 0.64% | 37,100 |
| Apr 17, 2026 | 1,273.00 | 1,275.00 | 1,242.00 | 1,250.00 | 1,250.00 | -2.72% | 37,400 |
| Apr 16, 2026 | 1,323.00 | 1,323.00 | 1,279.00 | 1,285.00 | 1,285.00 | -1.31% | 52,700 |
| Apr 15, 2026 | 1,340.00 | 1,341.00 | 1,300.00 | 1,302.00 | 1,302.00 | -1.74% | 48,900 |
| Apr 14, 2026 | 1,337.00 | 1,356.00 | 1,323.00 | 1,325.00 | 1,325.00 | -0.60% | 31,400 |
| Apr 13, 2026 | 1,321.00 | 1,359.00 | 1,310.00 | 1,333.00 | 1,333.00 | 0.91% | 36,000 |
| Apr 10, 2026 | 1,359.00 | 1,374.00 | 1,321.00 | 1,321.00 | 1,321.00 | -2.58% | 48,800 |
| Apr 9, 2026 | 1,426.00 | 1,429.00 | 1,356.00 | 1,356.00 | 1,356.00 | -4.91% | 78,400 |
| Apr 8, 2026 | 1,381.00 | 1,433.00 | 1,379.00 | 1,426.00 | 1,426.00 | 6.42% | 110,000 |
| Apr 7, 2026 | 1,365.00 | 1,376.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.89% | 23,200 |
| Apr 6, 2026 | 1,355.00 | 1,395.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.07% | 56,900 |
| Apr 3, 2026 | 1,364.00 | 1,392.00 | 1,348.00 | 1,351.00 | 1,351.00 | -1.46% | 75,100 |
| Apr 2, 2026 | 1,378.00 | 1,427.00 | 1,360.00 | 1,371.00 | 1,371.00 | 0.37% | 62,600 |
| Apr 1, 2026 | 1,368.00 | 1,382.00 | 1,346.00 | 1,366.00 | 1,366.00 | 1.86% | 38,800 |
| Mar 31, 2026 | 1,340.00 | 1,380.00 | 1,316.00 | 1,341.00 | 1,341.00 | -0.67% | 39,200 |
| Mar 30, 2026 | 1,331.00 | 1,361.00 | 1,315.00 | 1,350.00 | 1,350.00 | -1.82% | 41,800 |
| Mar 27, 2026 | 1,370.00 | 1,409.00 | 1,352.00 | 1,375.00 | 1,360.00 | 0.36% | 39,900 |
| Mar 26, 2026 | 1,429.00 | 1,436.00 | 1,368.00 | 1,370.00 | 1,355.05 | -3.93% | 45,000 |
| Mar 25, 2026 | 1,390.00 | 1,441.00 | 1,390.00 | 1,426.00 | 1,410.44 | 3.33% | 96,900 |
| Mar 24, 2026 | 1,390.00 | 1,402.00 | 1,359.00 | 1,380.00 | 1,364.95 | 3.76% | 72,500 |
| Mar 23, 2026 | 1,401.00 | 1,453.00 | 1,315.00 | 1,330.00 | 1,315.49 | -5.00% | 129,200 |
| Mar 19, 2026 | 1,443.00 | 1,443.00 | 1,383.00 | 1,400.00 | 1,384.73 | -4.44% | 85,200 |
| Mar 18, 2026 | 1,467.00 | 1,488.00 | 1,422.00 | 1,465.00 | 1,449.02 | -0.27% | 98,600 |
| Mar 17, 2026 | 1,491.00 | 1,530.00 | 1,461.00 | 1,469.00 | 1,452.97 | -2.46% | 100,300 |
| Mar 16, 2026 | 1,590.00 | 1,590.00 | 1,480.00 | 1,506.00 | 1,489.57 | -2.59% | 97,100 |
| Mar 13, 2026 | 1,530.00 | 1,560.00 | 1,478.00 | 1,546.00 | 1,529.13 | 1.58% | 170,700 |
| Mar 12, 2026 | 1,580.00 | 1,649.00 | 1,504.00 | 1,522.00 | 1,505.40 | -1.36% | 290,000 |
| Mar 11, 2026 | 1,535.00 | 1,610.00 | 1,513.00 | 1,543.00 | 1,526.17 | 4.40% | 336,200 |
| Mar 10, 2026 | 1,504.00 | 1,510.00 | 1,428.00 | 1,478.00 | 1,461.88 | - | 165,600 |
| Mar 9, 2026 | 1,521.00 | 1,521.00 | 1,435.00 | 1,478.00 | 1,461.88 | -7.51% | 192,500 |
| Mar 6, 2026 | 1,602.00 | 1,610.00 | 1,510.00 | 1,598.00 | 1,580.57 | -0.75% | 155,300 |
| Mar 5, 2026 | 1,680.00 | 1,740.00 | 1,568.00 | 1,610.00 | 1,592.44 | 3.01% | 434,100 |
| Mar 4, 2026 | 1,826.00 | 1,839.00 | 1,483.00 | 1,563.00 | 1,545.95 | -12.49% | 650,700 |
| Mar 3, 2026 | 1,658.00 | 1,999.00 | 1,635.00 | 1,786.00 | 1,766.52 | 10.38% | 2,049,500 |
| Mar 2, 2026 | 1,705.00 | 1,764.00 | 1,586.00 | 1,618.00 | 1,600.35 | 9.69% | 637,900 |
| Feb 27, 2026 | 1,450.00 | 1,494.00 | 1,416.00 | 1,475.00 | 1,458.91 | -0.34% | 154,700 |
| Feb 26, 2026 | 1,408.00 | 1,496.00 | 1,408.00 | 1,480.00 | 1,463.85 | 5.11% | 164,700 |
| Feb 25, 2026 | 1,458.00 | 1,458.00 | 1,372.00 | 1,408.00 | 1,392.64 | -3.69% | 184,300 |
| Feb 24, 2026 | 1,600.00 | 1,666.00 | 1,390.00 | 1,462.00 | 1,446.05 | -5.19% | 596,900 |
| Feb 20, 2026 | 1,420.00 | 1,576.00 | 1,410.00 | 1,542.00 | 1,525.18 | 10.94% | 650,400 |
| Feb 19, 2026 | 1,350.00 | 1,413.00 | 1,335.00 | 1,390.00 | 1,374.84 | 4.67% | 167,500 |
| Feb 18, 2026 | 1,312.00 | 1,348.00 | 1,303.00 | 1,328.00 | 1,313.51 | 0.38% | 91,200 |
| Feb 17, 2026 | 1,348.00 | 1,349.00 | 1,304.00 | 1,323.00 | 1,308.57 | -3.78% | 98,000 |
| Feb 16, 2026 | 1,300.00 | 1,375.00 | 1,268.00 | 1,375.00 | 1,360.00 | 11.79% | 309,200 |
| Feb 13, 2026 | 1,267.00 | 1,269.00 | 1,225.00 | 1,230.00 | 1,216.58 | -2.69% | 165,500 |
| Feb 12, 2026 | 1,275.00 | 1,275.00 | 1,220.00 | 1,264.00 | 1,250.21 | 0.72% | 306,600 |
| Feb 10, 2026 | 1,169.00 | 1,275.00 | 1,140.00 | 1,255.00 | 1,241.31 | 7.26% | 346,500 |
| Feb 9, 2026 | 1,215.00 | 1,227.00 | 1,156.00 | 1,170.00 | 1,157.24 | 2.45% | 200,100 |
| Feb 6, 2026 | 1,090.00 | 1,142.00 | 1,089.00 | 1,142.00 | 1,129.54 | 4.39% | 111,200 |
| Feb 5, 2026 | 1,095.00 | 1,111.00 | 1,078.00 | 1,094.00 | 1,082.07 | 0.92% | 93,600 |
| Feb 4, 2026 | 1,074.00 | 1,091.00 | 1,061.00 | 1,084.00 | 1,072.17 | 0.93% | 43,900 |
| Feb 3, 2026 | 1,097.00 | 1,097.00 | 1,063.00 | 1,074.00 | 1,062.28 | -0.74% | 46,000 |
| Feb 2, 2026 | 1,065.00 | 1,110.00 | 1,065.00 | 1,082.00 | 1,070.20 | 1.69% | 100,400 |
| Jan 30, 2026 | 1,055.00 | 1,064.00 | 1,040.00 | 1,064.00 | 1,052.39 | 1.53% | 40,600 |
| Jan 29, 2026 | 1,057.00 | 1,057.00 | 1,031.00 | 1,048.00 | 1,036.57 | -1.13% | 47,500 |
| Jan 28, 2026 | 1,053.00 | 1,060.00 | 1,028.00 | 1,060.00 | 1,048.44 | 1.15% | 46,800 |
| Jan 27, 2026 | 1,062.00 | 1,062.00 | 1,042.00 | 1,048.00 | 1,036.57 | -1.78% | 25,700 |
| Jan 26, 2026 | 1,066.00 | 1,087.00 | 1,054.00 | 1,067.00 | 1,055.36 | 1.33% | 52,100 |
| Jan 23, 2026 | 1,052.00 | 1,058.00 | 1,041.00 | 1,053.00 | 1,041.51 | - | 33,500 |
| Jan 22, 2026 | 1,068.00 | 1,069.00 | 1,048.00 | 1,053.00 | 1,041.51 | -0.57% | 40,200 |
| Jan 21, 2026 | 1,060.00 | 1,080.00 | 1,056.00 | 1,059.00 | 1,047.45 | -2.67% | 31,900 |
| Jan 20, 2026 | 1,118.00 | 1,119.00 | 1,088.00 | 1,088.00 | 1,076.13 | -1.98% | 34,900 |
| Jan 19, 2026 | 1,104.00 | 1,118.00 | 1,095.00 | 1,110.00 | 1,097.89 | 1.28% | 51,000 |
| Jan 16, 2026 | 1,098.00 | 1,107.00 | 1,081.00 | 1,096.00 | 1,084.04 | -0.27% | 40,700 |
| Jan 15, 2026 | 1,067.00 | 1,102.00 | 1,065.00 | 1,099.00 | 1,087.01 | 2.42% | 65,300 |
| Jan 14, 2026 | 1,074.00 | 1,083.00 | 1,063.00 | 1,073.00 | 1,061.29 | 0.94% | 38,700 |
| Jan 13, 2026 | 1,065.00 | 1,080.00 | 1,055.00 | 1,063.00 | 1,051.40 | 0.76% | 51,500 |
| Jan 9, 2026 | 1,073.00 | 1,102.00 | 1,055.00 | 1,055.00 | 1,043.49 | -0.75% | 85,700 |
| Jan 8, 2026 | 1,040.00 | 1,068.00 | 1,038.00 | 1,063.00 | 1,051.40 | 2.41% | 63,800 |
| Jan 7, 2026 | 1,013.00 | 1,038.00 | 1,008.00 | 1,038.00 | 1,026.68 | 2.87% | 31,600 |
| Jan 6, 2026 | 1,022.00 | 1,029.00 | 1,009.00 | 1,009.00 | 997.99 | -0.98% | 45,600 |
| Jan 5, 2026 | 1,030.00 | 1,043.00 | 1,019.00 | 1,019.00 | 1,007.88 | 0.30% | 52,200 |
| Dec 30, 2025 | 1,020.00 | 1,028.00 | 1,014.00 | 1,016.00 | 1,004.92 | 0.40% | 20,900 |
| Dec 29, 2025 | 1,002.00 | 1,019.00 | 998.00 | 1,012.00 | 1,000.96 | 0.70% | 26,900 |
| Dec 26, 2025 | 1,012.00 | 1,016.00 | 1,003.00 | 1,005.00 | 994.04 | -0.59% | 28,000 |
| Dec 25, 2025 | 1,016.00 | 1,016.00 | 1,004.00 | 1,011.00 | 999.97 | 0.10% | 34,100 |
| Dec 24, 2025 | 1,020.00 | 1,027.00 | 1,009.00 | 1,010.00 | 998.98 | -1.17% | 24,000 |
| Dec 23, 2025 | 1,015.00 | 1,028.00 | 1,015.00 | 1,022.00 | 1,010.85 | 0.39% | 29,000 |
| Dec 22, 2025 | 1,025.00 | 1,026.00 | 1,013.00 | 1,018.00 | 1,006.89 | -0.10% | 14,800 |
| Dec 19, 2025 | 1,017.00 | 1,025.00 | 1,015.00 | 1,019.00 | 1,007.88 | 0.20% | 31,000 |
| Dec 18, 2025 | 1,013.00 | 1,017.00 | 1,006.00 | 1,017.00 | 1,005.91 | 0.39% | 21,300 |
| Dec 17, 2025 | 1,022.00 | 1,022.00 | 1,012.00 | 1,013.00 | 1,001.95 | 0.10% | 9,500 |
| Dec 16, 2025 | 1,022.00 | 1,022.00 | 1,012.00 | 1,012.00 | 1,000.96 | -0.98% | 13,800 |
| Dec 15, 2025 | 1,012.00 | 1,022.00 | 1,012.00 | 1,022.00 | 1,010.85 | 0.89% | 10,900 |
| Dec 12, 2025 | 1,020.00 | 1,024.00 | 1,010.00 | 1,013.00 | 1,001.95 | -0.20% | 13,600 |
| Dec 11, 2025 | 1,037.00 | 1,037.00 | 1,015.00 | 1,015.00 | 1,003.93 | -2.40% | 22,000 |
| Dec 10, 2025 | 1,069.00 | 1,070.00 | 1,034.00 | 1,040.00 | 1,028.65 | -2.71% | 31,300 |
| Dec 9, 2025 | 1,060.00 | 1,070.00 | 1,054.00 | 1,069.00 | 1,057.34 | 1.04% | 36,100 |
| Dec 8, 2025 | 1,074.00 | 1,075.00 | 1,047.00 | 1,058.00 | 1,046.46 | 2.03% | 71,800 |
| Dec 5, 2025 | 1,020.00 | 1,038.00 | 1,020.00 | 1,037.00 | 1,025.69 | 1.87% | 27,400 |
| Dec 4, 2025 | 1,014.00 | 1,025.00 | 1,012.00 | 1,018.00 | 1,006.89 | 0.39% | 10,800 |
| Dec 3, 2025 | 1,011.00 | 1,016.00 | 1,004.00 | 1,014.00 | 1,002.94 | 0.20% | 14,700 |
| Dec 2, 2025 | 1,010.00 | 1,019.00 | 1,005.00 | 1,012.00 | 1,000.96 | -0.10% | 14,100 |
| Dec 1, 2025 | 1,020.00 | 1,027.00 | 1,011.00 | 1,013.00 | 1,001.95 | -1.17% | 21,900 |