Hennge K.K. (TYO:4475)
Japan
· Delayed Price · Currency is JPY 966.00
+21.00 (2.22%)
Apr 28, 2026, 3:30 PM JST
Hennge K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 954.00 | 974.00 | 954.00 | 966.00 | 966.00 | 2.22% | 303,300 |
| Apr 27, 2026 | 952.00 | 967.00 | 944.00 | 945.00 | 945.00 | -2.28% | 289,000 |
| Apr 24, 2026 | 972.00 | 985.00 | 967.00 | 967.00 | 967.00 | -1.53% | 259,600 |
| Apr 23, 2026 | 1,010.00 | 1,013.00 | 969.00 | 982.00 | 982.00 | -1.90% | 384,300 |
| Apr 22, 2026 | 980.00 | 1,001.00 | 977.00 | 1,001.00 | 1,001.00 | 1.62% | 384,800 |
| Apr 21, 2026 | 995.00 | 999.00 | 977.00 | 985.00 | 985.00 | -0.40% | 286,100 |
| Apr 20, 2026 | 998.00 | 1,006.00 | 983.00 | 989.00 | 989.00 | -1.79% | 237,800 |
| Apr 17, 2026 | 1,007.00 | 1,018.00 | 996.00 | 1,007.00 | 1,007.00 | 1.10% | 313,000 |
| Apr 16, 2026 | 999.00 | 1,019.00 | 989.00 | 996.00 | 996.00 | 2.05% | 429,700 |
| Apr 15, 2026 | 950.00 | 979.00 | 949.00 | 976.00 | 976.00 | 3.39% | 338,100 |
| Apr 14, 2026 | 942.00 | 958.00 | 938.00 | 944.00 | 944.00 | 1.83% | 253,900 |
| Apr 13, 2026 | 925.00 | 935.00 | 916.00 | 927.00 | 927.00 | -0.75% | 221,000 |
| Apr 10, 2026 | 945.00 | 957.00 | 932.00 | 934.00 | 934.00 | -1.79% | 298,700 |
| Apr 9, 2026 | 966.00 | 966.00 | 941.00 | 951.00 | 951.00 | -2.26% | 392,900 |
| Apr 8, 2026 | 958.00 | 976.00 | 953.00 | 973.00 | 973.00 | 2.42% | 227,000 |
| Apr 7, 2026 | 950.00 | 974.00 | 944.00 | 950.00 | 950.00 | 0.21% | 190,300 |
| Apr 6, 2026 | 937.00 | 953.00 | 935.00 | 948.00 | 948.00 | 0.11% | 147,400 |
| Apr 3, 2026 | 946.00 | 954.00 | 937.00 | 947.00 | 947.00 | 0.96% | 135,600 |
| Apr 2, 2026 | 955.00 | 970.00 | 932.00 | 938.00 | 938.00 | -1.68% | 243,700 |
| Apr 1, 2026 | 922.00 | 954.00 | 922.00 | 954.00 | 954.00 | 4.49% | 268,100 |
| Mar 31, 2026 | 906.00 | 930.00 | 906.00 | 913.00 | 913.00 | 2.47% | 351,100 |
| Mar 30, 2026 | 900.00 | 900.00 | 884.00 | 891.00 | 891.00 | -5.61% | 355,600 |
| Mar 27, 2026 | 925.00 | 948.00 | 917.00 | 944.00 | 941.00 | 1.40% | 196,500 |
| Mar 26, 2026 | 968.00 | 968.00 | 930.00 | 931.00 | 928.04 | -2.41% | 348,300 |
| Mar 25, 2026 | 963.00 | 965.00 | 952.00 | 954.00 | 950.97 | -0.83% | 230,400 |
| Mar 24, 2026 | 956.00 | 970.00 | 944.00 | 962.00 | 958.94 | 3.11% | 210,300 |
| Mar 23, 2026 | 951.00 | 955.00 | 933.00 | 933.00 | 930.03 | -3.01% | 289,700 |
| Mar 19, 2026 | 969.00 | 982.00 | 958.00 | 962.00 | 958.94 | -1.13% | 372,400 |
| Mar 18, 2026 | 980.00 | 992.00 | 961.00 | 973.00 | 969.91 | 0.10% | 294,900 |
| Mar 17, 2026 | 993.00 | 993.00 | 971.00 | 972.00 | 968.91 | -1.42% | 244,100 |
| Mar 16, 2026 | 979.00 | 996.00 | 971.00 | 986.00 | 982.87 | 1.34% | 247,700 |
| Mar 13, 2026 | 984.00 | 1,005.00 | 970.00 | 973.00 | 969.91 | -1.12% | 331,800 |
| Mar 12, 2026 | 986.00 | 1,005.00 | 969.00 | 984.00 | 980.87 | -1.60% | 410,600 |
| Mar 11, 2026 | 992.00 | 1,021.00 | 985.00 | 1,000.00 | 996.82 | 0.50% | 307,600 |
| Mar 10, 2026 | 1,012.00 | 1,013.00 | 973.00 | 995.00 | 991.84 | -1.29% | 403,000 |
| Mar 9, 2026 | 998.00 | 1,008.00 | 962.00 | 1,008.00 | 1,004.80 | -1.95% | 739,100 |
| Mar 6, 2026 | 982.00 | 1,028.00 | 982.00 | 1,028.00 | 1,024.73 | 7.64% | 789,300 |
| Mar 5, 2026 | 952.00 | 984.00 | 951.00 | 955.00 | 951.97 | 2.58% | 293,200 |
| Mar 4, 2026 | 950.00 | 969.00 | 920.00 | 931.00 | 928.04 | -2.00% | 582,300 |
| Mar 3, 2026 | 1,003.00 | 1,006.00 | 944.00 | 950.00 | 946.98 | -4.71% | 367,600 |
| Mar 2, 2026 | 980.00 | 1,015.00 | 965.00 | 997.00 | 993.83 | -0.80% | 564,300 |
| Feb 27, 2026 | 972.00 | 1,014.00 | 969.00 | 1,005.00 | 1,001.81 | 4.36% | 540,200 |
| Feb 26, 2026 | 944.00 | 966.00 | 938.00 | 963.00 | 959.94 | 3.55% | 601,400 |
| Feb 25, 2026 | 925.00 | 943.00 | 921.00 | 930.00 | 927.04 | 3.33% | 386,400 |
| Feb 24, 2026 | 937.00 | 939.00 | 880.00 | 900.00 | 897.14 | -8.35% | 934,900 |
| Feb 20, 2026 | 989.00 | 989.00 | 965.00 | 982.00 | 978.88 | -1.01% | 492,500 |
| Feb 19, 2026 | 994.00 | 1,000.00 | 971.00 | 992.00 | 988.85 | 1.33% | 288,700 |
| Feb 18, 2026 | 986.00 | 995.00 | 973.00 | 979.00 | 975.89 | -0.71% | 349,400 |
| Feb 17, 2026 | 1,007.00 | 1,009.00 | 973.00 | 986.00 | 982.87 | -1.89% | 316,200 |
| Feb 16, 2026 | 965.00 | 1,005.00 | 964.00 | 1,005.00 | 1,001.81 | 4.25% | 459,900 |
| Feb 13, 2026 | 990.00 | 995.00 | 964.00 | 964.00 | 960.94 | -3.60% | 684,700 |
| Feb 12, 2026 | 1,021.00 | 1,021.00 | 993.00 | 1,000.00 | 996.82 | -0.99% | 687,500 |
| Feb 10, 2026 | 1,005.00 | 1,027.00 | 993.00 | 1,010.00 | 1,006.79 | 1.30% | 627,900 |
| Feb 9, 2026 | 992.00 | 1,006.00 | 972.00 | 997.00 | 993.83 | 2.05% | 676,300 |
| Feb 6, 2026 | 1,022.00 | 1,023.00 | 956.00 | 977.00 | 973.90 | -4.03% | 1,136,800 |
| Feb 5, 2026 | 1,036.00 | 1,050.00 | 999.00 | 1,018.00 | 1,014.76 | -10.54% | 1,886,200 |
| Feb 4, 2026 | 1,170.00 | 1,177.00 | 1,134.00 | 1,138.00 | 1,134.38 | -4.37% | 1,148,300 |
| Feb 3, 2026 | 1,200.00 | 1,214.00 | 1,178.00 | 1,190.00 | 1,186.22 | 1.54% | 532,000 |
| Feb 2, 2026 | 1,173.00 | 1,195.00 | 1,151.00 | 1,172.00 | 1,168.28 | 0.86% | 493,200 |
| Jan 30, 2026 | 1,164.00 | 1,172.00 | 1,131.00 | 1,162.00 | 1,158.31 | -0.51% | 411,600 |
| Jan 29, 2026 | 1,186.00 | 1,186.00 | 1,153.00 | 1,168.00 | 1,164.29 | -1.93% | 519,300 |
| Jan 28, 2026 | 1,195.00 | 1,200.00 | 1,175.00 | 1,191.00 | 1,187.22 | -1.33% | 372,200 |
| Jan 27, 2026 | 1,220.00 | 1,231.00 | 1,206.00 | 1,207.00 | 1,203.16 | -0.74% | 270,100 |
| Jan 26, 2026 | 1,243.00 | 1,245.00 | 1,214.00 | 1,216.00 | 1,212.14 | -2.80% | 383,200 |
| Jan 23, 2026 | 1,265.00 | 1,278.00 | 1,245.00 | 1,251.00 | 1,247.02 | - | 438,100 |
| Jan 22, 2026 | 1,281.00 | 1,282.00 | 1,251.00 | 1,251.00 | 1,247.02 | -1.81% | 372,000 |
| Jan 21, 2026 | 1,288.00 | 1,290.00 | 1,259.00 | 1,274.00 | 1,269.95 | -2.00% | 361,200 |
| Jan 20, 2026 | 1,312.00 | 1,322.00 | 1,295.00 | 1,300.00 | 1,295.87 | -0.84% | 305,600 |
| Jan 19, 2026 | 1,320.00 | 1,321.00 | 1,301.00 | 1,311.00 | 1,306.83 | -0.68% | 189,000 |
| Jan 16, 2026 | 1,325.00 | 1,345.00 | 1,302.00 | 1,320.00 | 1,315.81 | -0.53% | 381,500 |
| Jan 15, 2026 | 1,296.00 | 1,329.00 | 1,291.00 | 1,327.00 | 1,322.78 | 2.87% | 336,800 |
| Jan 14, 2026 | 1,319.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,285.90 | -2.49% | 434,800 |
| Jan 13, 2026 | 1,335.00 | 1,339.00 | 1,303.00 | 1,323.00 | 1,318.80 | 0.38% | 476,700 |
| Jan 9, 2026 | 1,322.00 | 1,332.00 | 1,304.00 | 1,318.00 | 1,313.81 | -0.53% | 337,100 |
| Jan 8, 2026 | 1,295.00 | 1,328.00 | 1,290.00 | 1,325.00 | 1,320.79 | 3.19% | 418,700 |
| Jan 7, 2026 | 1,280.00 | 1,300.00 | 1,264.00 | 1,284.00 | 1,279.92 | -0.47% | 300,100 |
| Jan 6, 2026 | 1,253.00 | 1,293.00 | 1,241.00 | 1,290.00 | 1,285.90 | 3.95% | 442,800 |
| Jan 5, 2026 | 1,265.00 | 1,273.00 | 1,232.00 | 1,241.00 | 1,237.06 | -2.67% | 493,600 |
| Dec 30, 2025 | 1,288.00 | 1,292.00 | 1,269.00 | 1,275.00 | 1,270.95 | -2.22% | 382,000 |
| Dec 29, 2025 | 1,325.00 | 1,327.00 | 1,298.00 | 1,304.00 | 1,299.86 | -0.15% | 428,000 |
| Dec 26, 2025 | 1,320.00 | 1,328.00 | 1,298.00 | 1,306.00 | 1,301.85 | -1.06% | 569,900 |
| Dec 25, 2025 | 1,305.00 | 1,332.00 | 1,291.00 | 1,320.00 | 1,315.81 | 2.80% | 484,300 |
| Dec 24, 2025 | 1,263.00 | 1,297.00 | 1,253.00 | 1,284.00 | 1,279.92 | 1.42% | 454,300 |
| Dec 23, 2025 | 1,259.00 | 1,275.00 | 1,253.00 | 1,266.00 | 1,261.98 | 0.24% | 241,600 |
| Dec 22, 2025 | 1,277.00 | 1,284.00 | 1,243.00 | 1,263.00 | 1,258.99 | -1.10% | 528,600 |
| Dec 19, 2025 | 1,282.00 | 1,288.00 | 1,271.00 | 1,277.00 | 1,272.94 | -0.78% | 238,100 |
| Dec 18, 2025 | 1,290.00 | 1,299.00 | 1,280.00 | 1,287.00 | 1,282.91 | -0.16% | 331,500 |
| Dec 17, 2025 | 1,280.00 | 1,294.00 | 1,268.00 | 1,289.00 | 1,284.90 | 0.70% | 341,800 |
| Dec 16, 2025 | 1,294.00 | 1,294.00 | 1,267.00 | 1,280.00 | 1,275.93 | -1.08% | 440,800 |
| Dec 15, 2025 | 1,270.00 | 1,308.00 | 1,269.00 | 1,294.00 | 1,289.89 | 1.73% | 351,100 |
| Dec 12, 2025 | 1,271.00 | 1,296.00 | 1,265.00 | 1,272.00 | 1,267.96 | 0.32% | 424,600 |
| Dec 11, 2025 | 1,297.00 | 1,304.00 | 1,262.00 | 1,268.00 | 1,263.97 | -3.21% | 687,400 |
| Dec 10, 2025 | 1,289.00 | 1,320.00 | 1,289.00 | 1,310.00 | 1,305.84 | 1.63% | 334,200 |
| Dec 9, 2025 | 1,330.00 | 1,335.00 | 1,282.00 | 1,289.00 | 1,284.90 | -2.79% | 364,900 |
| Dec 8, 2025 | 1,308.00 | 1,330.00 | 1,300.00 | 1,326.00 | 1,321.79 | 1.61% | 311,700 |
| Dec 5, 2025 | 1,281.00 | 1,323.00 | 1,281.00 | 1,305.00 | 1,300.85 | 1.16% | 399,300 |
| Dec 4, 2025 | 1,276.00 | 1,301.00 | 1,274.00 | 1,290.00 | 1,285.90 | 0.55% | 263,400 |
| Dec 3, 2025 | 1,282.00 | 1,310.00 | 1,279.00 | 1,283.00 | 1,278.92 | -0.23% | 381,200 |
| Dec 2, 2025 | 1,295.00 | 1,307.00 | 1,276.00 | 1,286.00 | 1,281.91 | -1.30% | 340,000 |
| Dec 1, 2025 | 1,321.00 | 1,342.00 | 1,302.00 | 1,303.00 | 1,298.86 | -1.36% | 374,500 |