HEROZ, Inc. (TYO:4382)
Japan
· Delayed Price · Currency is JPY 862.00
+22.00 (2.62%)
Mar 10, 2026, 3:24 PM JST
HEROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 816.00 | 850.00 | 814.00 | 840.00 | 840.00 | -1.52% | 52,800 |
| Mar 6, 2026 | 823.00 | 853.00 | 823.00 | 853.00 | 853.00 | 3.14% | 67,400 |
| Mar 5, 2026 | 812.00 | 839.00 | 812.00 | 827.00 | 827.00 | 4.55% | 50,800 |
| Mar 4, 2026 | 802.00 | 834.00 | 787.00 | 791.00 | 791.00 | -3.18% | 134,600 |
| Mar 3, 2026 | 840.00 | 854.00 | 817.00 | 817.00 | 817.00 | -3.08% | 86,300 |
| Mar 2, 2026 | 850.00 | 865.00 | 840.00 | 843.00 | 843.00 | -0.82% | 102,000 |
| Feb 27, 2026 | 844.00 | 858.00 | 837.00 | 850.00 | 850.00 | 2.16% | 106,800 |
| Feb 26, 2026 | 793.00 | 834.00 | 793.00 | 832.00 | 832.00 | 4.52% | 85,800 |
| Feb 25, 2026 | 767.00 | 805.00 | 767.00 | 796.00 | 796.00 | 4.60% | 64,600 |
| Feb 24, 2026 | 785.00 | 787.00 | 761.00 | 761.00 | 761.00 | -3.06% | 68,400 |
| Feb 20, 2026 | 796.00 | 796.00 | 782.00 | 785.00 | 785.00 | -1.88% | 61,300 |
| Feb 19, 2026 | 805.00 | 807.00 | 796.00 | 800.00 | 800.00 | -0.62% | 61,200 |
| Feb 18, 2026 | 802.00 | 815.00 | 802.00 | 805.00 | 805.00 | 0.37% | 48,000 |
| Feb 17, 2026 | 806.00 | 811.00 | 799.00 | 802.00 | 802.00 | -0.62% | 34,900 |
| Feb 16, 2026 | 801.00 | 807.00 | 793.00 | 807.00 | 807.00 | 0.62% | 81,800 |
| Feb 13, 2026 | 833.00 | 835.00 | 802.00 | 802.00 | 802.00 | -3.72% | 80,400 |
| Feb 12, 2026 | 830.00 | 844.00 | 828.00 | 833.00 | 833.00 | 0.60% | 49,100 |
| Feb 10, 2026 | 829.00 | 839.00 | 819.00 | 828.00 | 828.00 | 0.73% | 60,900 |
| Feb 9, 2026 | 823.00 | 836.00 | 814.00 | 822.00 | 822.00 | 1.73% | 56,400 |
| Feb 6, 2026 | 814.00 | 814.00 | 803.00 | 808.00 | 808.00 | -0.74% | 31,900 |
| Feb 5, 2026 | 814.00 | 822.00 | 809.00 | 814.00 | 814.00 | 0.62% | 47,500 |
| Feb 4, 2026 | 814.00 | 819.00 | 807.00 | 809.00 | 809.00 | -0.98% | 60,500 |
| Feb 3, 2026 | 831.00 | 831.00 | 809.00 | 817.00 | 817.00 | 0.12% | 80,400 |
| Feb 2, 2026 | 842.00 | 883.00 | 814.00 | 816.00 | 816.00 | -2.04% | 222,100 |
| Jan 30, 2026 | 830.00 | 835.00 | 828.00 | 833.00 | 833.00 | - | 30,700 |
| Jan 29, 2026 | 834.00 | 838.00 | 833.00 | 833.00 | 833.00 | - | 25,900 |
| Jan 28, 2026 | 837.00 | 840.00 | 833.00 | 833.00 | 833.00 | -0.48% | 33,200 |
| Jan 27, 2026 | 840.00 | 843.00 | 834.00 | 837.00 | 837.00 | 0.12% | 94,400 |
| Jan 26, 2026 | 857.00 | 859.00 | 836.00 | 836.00 | 836.00 | -2.34% | 58,500 |
| Jan 23, 2026 | 854.00 | 873.00 | 848.00 | 856.00 | 856.00 | 1.18% | 78,100 |
| Jan 22, 2026 | 867.00 | 867.00 | 846.00 | 846.00 | 846.00 | -1.74% | 75,500 |
| Jan 21, 2026 | 858.00 | 872.00 | 850.00 | 861.00 | 861.00 | 0.12% | 52,600 |
| Jan 20, 2026 | 879.00 | 881.00 | 860.00 | 860.00 | 860.00 | -2.16% | 71,600 |
| Jan 19, 2026 | 915.00 | 916.00 | 877.00 | 879.00 | 879.00 | -3.93% | 81,800 |
| Jan 16, 2026 | 991.00 | 995.00 | 904.00 | 915.00 | 915.00 | -1.40% | 193,700 |
| Jan 15, 2026 | 862.00 | 950.00 | 856.00 | 928.00 | 928.00 | 7.78% | 220,900 |
| Jan 14, 2026 | 862.00 | 875.00 | 856.00 | 861.00 | 861.00 | -0.12% | 43,000 |
| Jan 13, 2026 | 870.00 | 874.00 | 858.00 | 862.00 | 862.00 | 0.58% | 60,500 |
| Jan 9, 2026 | 848.00 | 857.00 | 845.00 | 857.00 | 857.00 | 0.82% | 27,200 |
| Jan 8, 2026 | 858.00 | 861.00 | 850.00 | 850.00 | 850.00 | -0.47% | 36,400 |
| Jan 7, 2026 | 850.00 | 862.00 | 843.00 | 854.00 | 854.00 | 0.47% | 45,400 |
| Jan 6, 2026 | 830.00 | 850.00 | 830.00 | 850.00 | 850.00 | 2.41% | 42,500 |
| Jan 5, 2026 | 832.00 | 836.00 | 822.00 | 830.00 | 830.00 | -0.12% | 41,700 |
| Dec 30, 2025 | 830.00 | 839.00 | 826.00 | 831.00 | 831.00 | -0.48% | 48,500 |
| Dec 29, 2025 | 836.00 | 844.00 | 825.00 | 835.00 | 835.00 | 0.12% | 53,300 |
| Dec 26, 2025 | 869.00 | 869.00 | 831.00 | 834.00 | 834.00 | -3.81% | 90,700 |
| Dec 25, 2025 | 847.00 | 869.00 | 844.00 | 867.00 | 867.00 | 3.34% | 113,900 |
| Dec 24, 2025 | 850.00 | 857.00 | 838.00 | 839.00 | 839.00 | -0.36% | 114,500 |
| Dec 23, 2025 | 825.00 | 847.00 | 825.00 | 842.00 | 842.00 | 1.45% | 97,600 |
| Dec 22, 2025 | 823.00 | 831.00 | 810.00 | 830.00 | 830.00 | 1.84% | 124,300 |
| Dec 19, 2025 | 811.00 | 822.00 | 807.00 | 815.00 | 815.00 | 0.37% | 93,100 |
| Dec 18, 2025 | 816.00 | 820.00 | 807.00 | 812.00 | 812.00 | -0.98% | 68,000 |
| Dec 17, 2025 | 825.00 | 834.00 | 810.00 | 820.00 | 820.00 | -1.56% | 157,800 |
| Dec 16, 2025 | 853.00 | 860.00 | 824.00 | 833.00 | 833.00 | -2.34% | 216,500 |
| Dec 15, 2025 | 860.00 | 878.00 | 845.00 | 853.00 | 853.00 | -6.98% | 291,200 |
| Dec 12, 2025 | 900.00 | 919.00 | 890.00 | 917.00 | 917.00 | 2.34% | 104,600 |
| Dec 11, 2025 | 920.00 | 930.00 | 896.00 | 896.00 | 896.00 | -1.54% | 95,200 |
| Dec 10, 2025 | 895.00 | 914.00 | 895.00 | 910.00 | 910.00 | 1.90% | 79,900 |
| Dec 9, 2025 | 890.00 | 903.00 | 888.00 | 893.00 | 893.00 | 0.34% | 151,300 |
| Dec 8, 2025 | 888.00 | 896.00 | 879.00 | 890.00 | 890.00 | 1.37% | 55,800 |
| Dec 5, 2025 | 878.00 | 888.00 | 871.00 | 878.00 | 878.00 | 0.34% | 95,200 |
| Dec 4, 2025 | 865.00 | 878.00 | 863.00 | 875.00 | 875.00 | 1.39% | 73,300 |
| Dec 3, 2025 | 856.00 | 872.00 | 855.00 | 863.00 | 863.00 | 0.82% | 104,400 |
| Dec 2, 2025 | 884.00 | 884.00 | 856.00 | 856.00 | 856.00 | -2.73% | 98,400 |
| Dec 1, 2025 | 904.00 | 904.00 | 880.00 | 880.00 | 880.00 | -1.90% | 81,600 |
| Nov 28, 2025 | 898.00 | 905.00 | 895.00 | 897.00 | 897.00 | 0.22% | 50,100 |
| Nov 27, 2025 | 880.00 | 896.00 | 880.00 | 895.00 | 895.00 | 1.59% | 41,700 |
| Nov 26, 2025 | 875.00 | 885.00 | 875.00 | 881.00 | 881.00 | 1.03% | 44,200 |
| Nov 25, 2025 | 882.00 | 889.00 | 872.00 | 872.00 | 872.00 | -0.91% | 52,900 |
| Nov 21, 2025 | 880.00 | 889.00 | 866.00 | 880.00 | 880.00 | -1.01% | 80,000 |
| Nov 20, 2025 | 911.00 | 911.00 | 889.00 | 889.00 | 889.00 | -0.67% | 32,600 |
| Nov 19, 2025 | 882.00 | 904.00 | 880.00 | 895.00 | 895.00 | 1.13% | 64,200 |
| Nov 18, 2025 | 911.00 | 911.00 | 880.00 | 885.00 | 885.00 | -3.07% | 145,100 |
| Nov 17, 2025 | 927.00 | 935.00 | 909.00 | 913.00 | 913.00 | -1.51% | 77,000 |
| Nov 14, 2025 | 973.00 | 973.00 | 924.00 | 927.00 | 927.00 | -4.63% | 111,500 |
| Nov 13, 2025 | 970.00 | 980.00 | 956.00 | 972.00 | 972.00 | 1.78% | 61,700 |
| Nov 12, 2025 | 924.00 | 955.00 | 919.00 | 955.00 | 955.00 | 4.26% | 145,700 |
| Nov 11, 2025 | 941.00 | 941.00 | 915.00 | 916.00 | 916.00 | -2.03% | 66,000 |
| Nov 10, 2025 | 930.00 | 944.00 | 930.00 | 935.00 | 935.00 | 1.08% | 55,000 |
| Nov 7, 2025 | 930.00 | 944.00 | 913.00 | 925.00 | 925.00 | -0.54% | 229,400 |
| Nov 6, 2025 | 959.00 | 959.00 | 930.00 | 930.00 | 930.00 | -2.00% | 143,300 |
| Nov 5, 2025 | 964.00 | 965.00 | 930.00 | 949.00 | 949.00 | -1.96% | 135,300 |
| Nov 4, 2025 | 973.00 | 981.00 | 959.00 | 968.00 | 968.00 | -0.51% | 81,100 |
| Oct 31, 2025 | 958.00 | 977.00 | 952.00 | 973.00 | 973.00 | - | 150,900 |
| Oct 30, 2025 | 989.00 | 1,000.00 | 973.00 | 973.00 | 973.00 | -4.23% | 173,100 |
| Oct 29, 2025 | 1,019.00 | 1,022.00 | 1,009.00 | 1,016.00 | 1,016.00 | 0.10% | 146,100 |
| Oct 28, 2025 | 1,047.00 | 1,047.00 | 999.00 | 1,015.00 | 1,015.00 | -2.03% | 228,200 |
| Oct 27, 2025 | 1,034.00 | 1,046.00 | 1,030.00 | 1,036.00 | 1,036.00 | 1.27% | 115,300 |
| Oct 24, 2025 | 1,042.00 | 1,043.00 | 1,022.00 | 1,023.00 | 1,023.00 | 0.10% | 37,700 |
| Oct 23, 2025 | 1,025.00 | 1,040.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.78% | 41,500 |
| Oct 22, 2025 | 1,026.00 | 1,040.00 | 1,026.00 | 1,030.00 | 1,030.00 | 0.68% | 45,700 |
| Oct 21, 2025 | 1,038.00 | 1,038.00 | 1,021.00 | 1,023.00 | 1,023.00 | 0.10% | 54,700 |
| Oct 20, 2025 | 1,041.00 | 1,045.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.49% | 99,900 |
| Oct 17, 2025 | 1,054.00 | 1,058.00 | 1,026.00 | 1,027.00 | 1,027.00 | -3.02% | 46,300 |
| Oct 16, 2025 | 1,063.00 | 1,065.00 | 1,053.00 | 1,059.00 | 1,059.00 | -0.28% | 47,700 |
| Oct 15, 2025 | 1,042.00 | 1,076.00 | 1,042.00 | 1,062.00 | 1,062.00 | 0.95% | 71,100 |
| Oct 14, 2025 | 1,100.00 | 1,101.00 | 1,045.00 | 1,052.00 | 1,052.00 | -6.07% | 146,500 |
| Oct 10, 2025 | 1,137.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,120.00 | -2.44% | 46,100 |
| Oct 9, 2025 | 1,186.00 | 1,190.00 | 1,140.00 | 1,148.00 | 1,148.00 | -3.53% | 80,400 |
| Oct 8, 2025 | 1,161.00 | 1,256.00 | 1,151.00 | 1,190.00 | 1,190.00 | 3.30% | 178,000 |