Skip to main content
Hirose Tusyo Inc. (TYO:7185)
Japan flag Japan · Delayed Price · Currency is JPY
3,685.00
-60.00 (-1.60%)
Mar 9, 2026, 3:30 PM JST

Hirose Tusyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,750.003,760.003,730.003,745.003,745.00-1,900
Mar 5, 20263,750.003,760.003,710.003,745.003,745.001.35%4,200
Mar 4, 20263,725.003,740.003,665.003,695.003,695.00-1.34%8,100
Mar 3, 20263,785.003,800.003,740.003,745.003,745.00-1.06%6,400
Mar 2, 20263,800.003,800.003,780.003,785.003,785.00-0.39%3,300
Feb 27, 20263,795.003,800.003,775.003,800.003,800.000.13%4,800
Feb 26, 20263,795.003,795.003,780.003,795.003,795.000.13%2,500
Feb 25, 20263,790.003,795.003,775.003,790.003,790.000.26%4,000
Feb 24, 20263,750.003,790.003,750.003,780.003,780.001.89%10,200
Feb 20, 20263,750.003,750.003,710.003,710.003,710.00-0.67%3,100
Feb 19, 20263,740.003,760.003,735.003,735.003,735.00-0.40%2,800
Feb 18, 20263,750.003,755.003,735.003,750.003,750.000.27%4,200
Feb 17, 20263,705.003,745.003,700.003,740.003,740.000.54%3,200
Feb 16, 20263,680.003,720.003,670.003,720.003,720.001.78%5,400
Feb 13, 20263,650.003,665.003,650.003,655.003,655.00-0.14%2,300
Feb 12, 20263,670.003,700.003,660.003,660.003,660.00-0.41%2,800
Feb 10, 20263,655.003,695.003,650.003,675.003,675.000.68%5,700
Feb 9, 20263,680.003,685.003,650.003,650.003,650.00-0.41%4,100
Feb 6, 20263,685.003,685.003,660.003,665.003,665.00-0.14%3,200
Feb 5, 20263,670.003,695.003,655.003,670.003,670.00-3,300
Feb 4, 20263,670.003,700.003,660.003,670.003,670.00-0.27%3,500
Feb 3, 20263,695.003,700.003,660.003,680.003,680.000.41%2,400
Feb 2, 20263,700.003,720.003,665.003,665.003,665.00-0.95%3,700
Jan 30, 20263,675.003,720.003,675.003,700.003,700.001.51%3,800
Jan 29, 20263,680.003,680.003,645.003,645.003,645.00-0.27%2,300
Jan 28, 20263,680.003,680.003,655.003,655.003,655.00-0.27%2,400
Jan 27, 20263,700.003,700.003,665.003,665.003,665.00-0.68%1,700
Jan 26, 20263,730.003,730.003,680.003,690.003,690.00-1.07%5,600
Jan 23, 20263,710.003,755.003,705.003,730.003,730.001.08%5,700
Jan 22, 20263,670.003,720.003,660.003,690.003,690.001.10%6,600
Jan 21, 20263,705.003,705.003,650.003,650.003,650.00-1.48%7,000
Jan 20, 20263,710.003,710.003,685.003,705.003,705.00-0.27%4,400
Jan 19, 20263,735.003,735.003,700.003,715.003,715.00-4,100
Jan 16, 20263,720.003,725.003,690.003,715.003,715.00-4,400
Jan 15, 20263,655.003,720.003,655.003,715.003,715.001.64%8,600
Jan 14, 20263,640.003,665.003,620.003,655.003,655.000.69%6,000
Jan 13, 20263,675.003,685.003,625.003,630.003,630.00-0.55%8,100
Jan 9, 20263,645.003,680.003,645.003,650.003,650.000.14%4,200
Jan 8, 20263,675.003,675.003,645.003,645.003,645.00-0.14%3,100
Jan 7, 20263,700.003,700.003,625.003,650.003,650.00-1.48%7,900
Jan 6, 20263,625.003,730.003,625.003,705.003,705.002.63%16,700
Jan 5, 20263,550.003,610.003,530.003,610.003,610.001.98%12,600
Dec 30, 20253,520.003,560.003,515.003,540.003,540.000.43%8,200
Dec 29, 20253,485.003,525.003,465.003,525.003,525.001.29%10,800
Dec 26, 20253,420.003,495.003,420.003,480.003,480.001.31%21,000
Dec 25, 20253,415.003,455.003,415.003,435.003,435.000.59%19,400
Dec 24, 20253,470.003,475.003,415.003,415.003,415.00-1.59%23,300
Dec 23, 20253,475.003,480.003,470.003,470.003,470.00-0.14%16,000
Dec 22, 20253,500.003,510.003,475.003,475.003,475.00-0.86%11,300
Dec 19, 20253,500.003,520.003,500.003,505.003,505.000.14%6,000
Dec 18, 20253,515.003,525.003,500.003,500.003,500.00-0.57%8,300
Dec 17, 20253,495.003,520.003,480.003,520.003,520.000.57%15,100
Dec 16, 20253,520.003,520.003,500.003,500.003,500.00-0.28%6,200
Dec 15, 20253,505.003,530.003,505.003,510.003,510.00-0.28%11,600
Dec 12, 20253,495.003,530.003,495.003,520.003,520.001.29%10,400
Dec 11, 20253,530.003,530.003,475.003,475.003,475.00-1.28%18,200
Dec 10, 20253,525.003,540.003,515.003,520.003,520.00-0.14%8,000
Dec 9, 20253,545.003,550.003,520.003,525.003,525.00-0.70%8,800
Dec 8, 20253,575.003,575.003,545.003,550.003,550.00-0.70%7,200
Dec 5, 20253,570.003,575.003,550.003,575.003,575.00-0.14%5,600
Dec 4, 20253,585.003,590.003,570.003,580.003,580.00-4,500
Dec 3, 20253,605.003,610.003,580.003,580.003,580.00-0.69%8,300
Dec 2, 20253,630.003,630.003,605.003,605.003,605.00-0.55%4,000
Dec 1, 20253,640.003,650.003,620.003,625.003,625.00-0.28%5,800
Nov 28, 20253,605.003,650.003,605.003,635.003,635.000.28%4,100
Nov 27, 20253,620.003,640.003,610.003,625.003,625.000.14%5,000
Nov 26, 20253,585.003,625.003,585.003,620.003,620.001.12%7,500
Nov 25, 20253,530.003,585.003,530.003,580.003,580.001.42%8,900
Nov 21, 20253,545.003,580.003,530.003,530.003,530.00-0.70%9,600
Nov 20, 20253,555.003,580.003,545.003,555.003,555.000.42%3,800
Nov 19, 20253,525.003,565.003,515.003,540.003,540.000.28%9,900
Nov 18, 20253,570.003,580.003,530.003,530.003,530.00-1.12%10,500
Nov 17, 20253,605.003,605.003,570.003,570.003,570.00-0.97%9,300
Nov 14, 20253,620.003,630.003,605.003,605.003,605.00-0.69%5,300
Nov 13, 20253,625.003,645.003,620.003,630.003,630.000.14%4,400
Nov 12, 20253,590.003,630.003,590.003,625.003,625.000.97%6,900
Nov 11, 20253,565.003,600.003,560.003,590.003,590.000.70%15,600
Nov 10, 20253,600.003,600.003,565.003,565.003,565.00-1.11%16,800
Nov 7, 20253,605.003,635.003,600.003,605.003,605.00-0.55%12,100
Nov 6, 20253,680.003,680.003,620.003,625.003,625.00-1.76%14,200
Nov 5, 20253,710.003,730.003,625.003,690.003,690.00-0.67%16,500
Nov 4, 20253,750.003,760.003,715.003,715.003,715.00-0.93%7,000
Oct 31, 20253,705.003,750.003,700.003,750.003,750.000.81%12,000
Oct 30, 20253,760.003,770.003,720.003,720.003,720.00-1.06%9,100
Oct 29, 20253,825.003,825.003,755.003,760.003,760.00-1.70%13,500
Oct 28, 20253,825.003,835.003,825.003,825.003,825.00-2,600
Oct 27, 20253,825.003,835.003,820.003,825.003,825.00-8,600
Oct 24, 20253,810.003,825.003,810.003,825.003,825.000.13%3,600
Oct 23, 20253,825.003,825.003,815.003,820.003,820.000.13%3,500
Oct 22, 20253,795.003,820.003,795.003,815.003,815.000.39%5,700
Oct 21, 20253,805.003,815.003,795.003,800.003,800.00-0.26%5,400
Oct 20, 20253,825.003,835.003,810.003,810.003,810.000.40%6,100
Oct 17, 20253,775.003,795.003,775.003,795.003,795.000.53%5,000
Oct 16, 20253,770.003,795.003,760.003,775.003,775.000.13%7,000
Oct 15, 20253,740.003,775.003,725.003,770.003,770.001.48%9,100
Oct 14, 20253,745.003,745.003,685.003,715.003,715.00-1.33%22,600
Oct 10, 20253,810.003,810.003,760.003,765.003,765.00-1.18%17,200
Oct 9, 20253,830.003,830.003,805.003,810.003,810.00-0.26%8,400
Oct 8, 20253,800.003,825.003,800.003,820.003,820.000.53%9,800
Oct 7, 20253,795.003,805.003,795.003,800.003,800.000.13%7,000