Hennge K.K. (TYO:4475)
Japan
· Delayed Price · Currency is JPY 982.00
-26.00 (-2.58%)
Mar 10, 2026, 10:19 AM JST
Hennge K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,012.00 | 1,013.00 | 973.00 | 979.00 | - | -2.88% | 189,600 |
| Mar 9, 2026 | 998.00 | 1,008.00 | 962.00 | 1,008.00 | 1,008.00 | -1.95% | 739,100 |
| Mar 6, 2026 | 982.00 | 1,028.00 | 982.00 | 1,028.00 | 1,028.00 | 7.64% | 789,300 |
| Mar 5, 2026 | 952.00 | 984.00 | 951.00 | 955.00 | 955.00 | 2.58% | 293,200 |
| Mar 4, 2026 | 950.00 | 969.00 | 920.00 | 931.00 | 931.00 | -2.00% | 582,300 |
| Mar 3, 2026 | 1,003.00 | 1,006.00 | 944.00 | 950.00 | 950.00 | -4.71% | 367,600 |
| Mar 2, 2026 | 980.00 | 1,015.00 | 965.00 | 997.00 | 997.00 | -0.80% | 564,300 |
| Feb 27, 2026 | 972.00 | 1,014.00 | 969.00 | 1,005.00 | 1,005.00 | 4.36% | 540,200 |
| Feb 26, 2026 | 944.00 | 966.00 | 938.00 | 963.00 | 963.00 | 3.55% | 601,400 |
| Feb 25, 2026 | 925.00 | 943.00 | 921.00 | 930.00 | 930.00 | 3.33% | 386,400 |
| Feb 24, 2026 | 937.00 | 939.00 | 880.00 | 900.00 | 900.00 | -8.35% | 934,900 |
| Feb 20, 2026 | 989.00 | 989.00 | 965.00 | 982.00 | 982.00 | -1.01% | 492,500 |
| Feb 19, 2026 | 994.00 | 1,000.00 | 971.00 | 992.00 | 992.00 | 1.33% | 288,700 |
| Feb 18, 2026 | 986.00 | 995.00 | 973.00 | 979.00 | 979.00 | -0.71% | 349,400 |
| Feb 17, 2026 | 1,007.00 | 1,009.00 | 973.00 | 986.00 | 986.00 | -1.89% | 316,200 |
| Feb 16, 2026 | 965.00 | 1,005.00 | 964.00 | 1,005.00 | 1,005.00 | 4.25% | 459,900 |
| Feb 13, 2026 | 990.00 | 995.00 | 964.00 | 964.00 | 964.00 | -3.60% | 684,700 |
| Feb 12, 2026 | 1,021.00 | 1,021.00 | 993.00 | 1,000.00 | 1,000.00 | -0.99% | 687,500 |
| Feb 10, 2026 | 1,005.00 | 1,027.00 | 993.00 | 1,010.00 | 1,010.00 | 1.30% | 627,900 |
| Feb 9, 2026 | 992.00 | 1,006.00 | 972.00 | 997.00 | 997.00 | 2.05% | 676,300 |
| Feb 6, 2026 | 1,022.00 | 1,023.00 | 956.00 | 977.00 | 977.00 | -4.03% | 1,136,800 |
| Feb 5, 2026 | 1,036.00 | 1,050.00 | 999.00 | 1,018.00 | 1,018.00 | -10.54% | 1,886,200 |
| Feb 4, 2026 | 1,170.00 | 1,177.00 | 1,134.00 | 1,138.00 | 1,138.00 | -4.37% | 1,148,300 |
| Feb 3, 2026 | 1,200.00 | 1,214.00 | 1,178.00 | 1,190.00 | 1,190.00 | 1.54% | 532,000 |
| Feb 2, 2026 | 1,173.00 | 1,195.00 | 1,151.00 | 1,172.00 | 1,172.00 | 0.86% | 493,200 |
| Jan 30, 2026 | 1,164.00 | 1,172.00 | 1,131.00 | 1,162.00 | 1,162.00 | -0.51% | 411,600 |
| Jan 29, 2026 | 1,186.00 | 1,186.00 | 1,153.00 | 1,168.00 | 1,168.00 | -1.93% | 519,300 |
| Jan 28, 2026 | 1,195.00 | 1,200.00 | 1,175.00 | 1,191.00 | 1,191.00 | -1.33% | 372,200 |
| Jan 27, 2026 | 1,220.00 | 1,231.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.74% | 270,100 |
| Jan 26, 2026 | 1,243.00 | 1,245.00 | 1,214.00 | 1,216.00 | 1,216.00 | -2.80% | 383,200 |
| Jan 23, 2026 | 1,265.00 | 1,278.00 | 1,245.00 | 1,251.00 | 1,251.00 | - | 438,100 |
| Jan 22, 2026 | 1,281.00 | 1,282.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.81% | 372,000 |
| Jan 21, 2026 | 1,288.00 | 1,290.00 | 1,259.00 | 1,274.00 | 1,274.00 | -2.00% | 361,200 |
| Jan 20, 2026 | 1,312.00 | 1,322.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.84% | 305,600 |
| Jan 19, 2026 | 1,320.00 | 1,321.00 | 1,301.00 | 1,311.00 | 1,311.00 | -0.68% | 189,000 |
| Jan 16, 2026 | 1,325.00 | 1,345.00 | 1,302.00 | 1,320.00 | 1,320.00 | -0.53% | 381,500 |
| Jan 15, 2026 | 1,296.00 | 1,329.00 | 1,291.00 | 1,327.00 | 1,327.00 | 2.87% | 336,800 |
| Jan 14, 2026 | 1,319.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.49% | 434,800 |
| Jan 13, 2026 | 1,335.00 | 1,339.00 | 1,303.00 | 1,323.00 | 1,323.00 | 0.38% | 476,700 |
| Jan 9, 2026 | 1,322.00 | 1,332.00 | 1,304.00 | 1,318.00 | 1,318.00 | -0.53% | 337,100 |
| Jan 8, 2026 | 1,295.00 | 1,328.00 | 1,290.00 | 1,325.00 | 1,325.00 | 3.19% | 418,700 |
| Jan 7, 2026 | 1,280.00 | 1,300.00 | 1,264.00 | 1,284.00 | 1,284.00 | -0.47% | 300,100 |
| Jan 6, 2026 | 1,253.00 | 1,293.00 | 1,241.00 | 1,290.00 | 1,290.00 | 3.95% | 442,800 |
| Jan 5, 2026 | 1,265.00 | 1,273.00 | 1,232.00 | 1,241.00 | 1,241.00 | -2.67% | 493,600 |
| Dec 30, 2025 | 1,288.00 | 1,292.00 | 1,269.00 | 1,275.00 | 1,275.00 | -2.22% | 382,000 |
| Dec 29, 2025 | 1,325.00 | 1,327.00 | 1,298.00 | 1,304.00 | 1,304.00 | -0.15% | 428,000 |
| Dec 26, 2025 | 1,320.00 | 1,328.00 | 1,298.00 | 1,306.00 | 1,306.00 | -1.06% | 569,900 |
| Dec 25, 2025 | 1,305.00 | 1,332.00 | 1,291.00 | 1,320.00 | 1,320.00 | 2.80% | 484,300 |
| Dec 24, 2025 | 1,263.00 | 1,297.00 | 1,253.00 | 1,284.00 | 1,284.00 | 1.42% | 454,300 |
| Dec 23, 2025 | 1,259.00 | 1,275.00 | 1,253.00 | 1,266.00 | 1,266.00 | 0.24% | 241,600 |
| Dec 22, 2025 | 1,277.00 | 1,284.00 | 1,243.00 | 1,263.00 | 1,263.00 | -1.10% | 528,600 |
| Dec 19, 2025 | 1,282.00 | 1,288.00 | 1,271.00 | 1,277.00 | 1,277.00 | -0.78% | 238,100 |
| Dec 18, 2025 | 1,290.00 | 1,299.00 | 1,280.00 | 1,287.00 | 1,287.00 | -0.16% | 331,500 |
| Dec 17, 2025 | 1,280.00 | 1,294.00 | 1,268.00 | 1,289.00 | 1,289.00 | 0.70% | 341,800 |
| Dec 16, 2025 | 1,294.00 | 1,294.00 | 1,267.00 | 1,280.00 | 1,280.00 | -1.08% | 440,800 |
| Dec 15, 2025 | 1,270.00 | 1,308.00 | 1,269.00 | 1,294.00 | 1,294.00 | 1.73% | 351,100 |
| Dec 12, 2025 | 1,271.00 | 1,296.00 | 1,265.00 | 1,272.00 | 1,272.00 | 0.32% | 424,600 |
| Dec 11, 2025 | 1,297.00 | 1,304.00 | 1,262.00 | 1,268.00 | 1,268.00 | -3.21% | 687,400 |
| Dec 10, 2025 | 1,289.00 | 1,320.00 | 1,289.00 | 1,310.00 | 1,310.00 | 1.63% | 334,200 |
| Dec 9, 2025 | 1,330.00 | 1,335.00 | 1,282.00 | 1,289.00 | 1,289.00 | -2.79% | 364,900 |
| Dec 8, 2025 | 1,308.00 | 1,330.00 | 1,300.00 | 1,326.00 | 1,326.00 | 1.61% | 311,700 |
| Dec 5, 2025 | 1,281.00 | 1,323.00 | 1,281.00 | 1,305.00 | 1,305.00 | 1.16% | 399,300 |
| Dec 4, 2025 | 1,276.00 | 1,301.00 | 1,274.00 | 1,290.00 | 1,290.00 | 0.55% | 263,400 |
| Dec 3, 2025 | 1,282.00 | 1,310.00 | 1,279.00 | 1,283.00 | 1,283.00 | -0.23% | 381,200 |
| Dec 2, 2025 | 1,295.00 | 1,307.00 | 1,276.00 | 1,286.00 | 1,286.00 | -1.30% | 340,000 |
| Dec 1, 2025 | 1,321.00 | 1,342.00 | 1,302.00 | 1,303.00 | 1,303.00 | -1.36% | 374,500 |
| Nov 28, 2025 | 1,325.00 | 1,337.00 | 1,315.00 | 1,321.00 | 1,321.00 | -0.15% | 300,900 |
| Nov 27, 2025 | 1,325.00 | 1,349.00 | 1,322.00 | 1,323.00 | 1,323.00 | -0.90% | 430,600 |
| Nov 26, 2025 | 1,275.00 | 1,335.00 | 1,274.00 | 1,335.00 | 1,335.00 | 4.71% | 511,200 |
| Nov 25, 2025 | 1,315.00 | 1,315.00 | 1,262.00 | 1,275.00 | 1,275.00 | -3.19% | 575,500 |
| Nov 21, 2025 | 1,260.00 | 1,342.00 | 1,259.00 | 1,317.00 | 1,317.00 | 3.38% | 634,500 |
| Nov 20, 2025 | 1,278.00 | 1,302.00 | 1,269.00 | 1,274.00 | 1,274.00 | 0.95% | 349,500 |
| Nov 19, 2025 | 1,280.00 | 1,295.00 | 1,262.00 | 1,262.00 | 1,262.00 | -2.70% | 345,200 |
| Nov 18, 2025 | 1,327.00 | 1,332.00 | 1,285.00 | 1,297.00 | 1,297.00 | -3.57% | 402,800 |
| Nov 17, 2025 | 1,305.00 | 1,345.00 | 1,295.00 | 1,345.00 | 1,345.00 | 3.07% | 524,300 |
| Nov 14, 2025 | 1,330.00 | 1,353.00 | 1,290.00 | 1,305.00 | 1,305.00 | -3.76% | 1,861,900 |
| Nov 13, 2025 | 1,399.00 | 1,400.00 | 1,348.00 | 1,356.00 | 1,356.00 | -2.31% | 649,100 |
| Nov 12, 2025 | 1,365.00 | 1,419.00 | 1,361.00 | 1,388.00 | 1,388.00 | 1.39% | 675,400 |
| Nov 11, 2025 | 1,370.00 | 1,410.00 | 1,351.00 | 1,369.00 | 1,369.00 | -0.94% | 928,300 |
| Nov 10, 2025 | 1,427.00 | 1,475.00 | 1,370.00 | 1,382.00 | 1,382.00 | -3.22% | 1,832,200 |
| Nov 7, 2025 | 1,398.00 | 1,431.00 | 1,393.00 | 1,428.00 | 1,428.00 | 1.93% | 842,300 |
| Nov 6, 2025 | 1,464.00 | 1,464.00 | 1,399.00 | 1,401.00 | 1,401.00 | -3.91% | 733,700 |
| Nov 5, 2025 | 1,432.00 | 1,458.00 | 1,406.00 | 1,458.00 | 1,458.00 | 1.04% | 415,700 |
| Nov 4, 2025 | 1,470.00 | 1,470.00 | 1,436.00 | 1,443.00 | 1,443.00 | -1.64% | 390,900 |
| Oct 31, 2025 | 1,433.00 | 1,475.00 | 1,419.00 | 1,467.00 | 1,467.00 | 3.46% | 479,900 |
| Oct 30, 2025 | 1,408.00 | 1,441.00 | 1,406.00 | 1,418.00 | 1,418.00 | 0.57% | 276,300 |
| Oct 29, 2025 | 1,440.00 | 1,443.00 | 1,409.00 | 1,410.00 | 1,410.00 | -2.35% | 367,900 |
| Oct 28, 2025 | 1,431.00 | 1,454.00 | 1,427.00 | 1,444.00 | 1,444.00 | -0.48% | 322,200 |
| Oct 27, 2025 | 1,456.00 | 1,483.00 | 1,443.00 | 1,451.00 | 1,451.00 | -0.07% | 453,500 |
| Oct 24, 2025 | 1,485.00 | 1,496.00 | 1,441.00 | 1,452.00 | 1,452.00 | -0.82% | 434,100 |
| Oct 23, 2025 | 1,491.00 | 1,521.00 | 1,457.00 | 1,464.00 | 1,464.00 | -2.85% | 490,900 |
| Oct 22, 2025 | 1,504.00 | 1,529.00 | 1,503.00 | 1,507.00 | 1,507.00 | -0.20% | 482,600 |
| Oct 21, 2025 | 1,498.00 | 1,529.00 | 1,475.00 | 1,510.00 | 1,510.00 | 1.89% | 671,000 |
| Oct 20, 2025 | 1,428.00 | 1,496.00 | 1,426.00 | 1,482.00 | 1,482.00 | 5.93% | 819,100 |
| Oct 17, 2025 | 1,436.00 | 1,443.00 | 1,387.00 | 1,399.00 | 1,399.00 | -3.05% | 1,920,600 |
| Oct 16, 2025 | 1,475.00 | 1,489.00 | 1,431.00 | 1,443.00 | 1,443.00 | -1.90% | 583,300 |
| Oct 15, 2025 | 1,481.00 | 1,484.00 | 1,458.00 | 1,471.00 | 1,471.00 | -0.68% | 535,500 |
| Oct 14, 2025 | 1,500.00 | 1,509.00 | 1,470.00 | 1,481.00 | 1,481.00 | -2.50% | 636,400 |
| Oct 10, 2025 | 1,565.00 | 1,565.00 | 1,515.00 | 1,519.00 | 1,519.00 | -3.13% | 433,800 |
| Oct 9, 2025 | 1,600.00 | 1,618.00 | 1,556.00 | 1,568.00 | 1,568.00 | -2.61% | 390,500 |