Skip to main content
Hirose Tusyo Inc. (TYO:7185)
Japan flag Japan · Delayed Price · Currency is JPY
3,800.00
+15.00 (0.40%)
Apr 28, 2026, 3:10 PM JST

Hirose Tusyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,790.003,800.003,785.003,800.003,800.000.40%900
Apr 27, 20263,795.003,795.003,780.003,785.003,785.00-0.26%1,800
Apr 24, 20263,805.003,810.003,780.003,795.003,795.00-0.26%3,000
Apr 23, 20263,820.003,825.003,805.003,805.003,805.00-0.13%2,800
Apr 22, 20263,815.003,830.003,810.003,810.003,810.00-0.26%3,500
Apr 21, 20263,825.003,830.003,820.003,820.003,820.00-0.13%2,100
Apr 20, 20263,810.003,830.003,810.003,825.003,825.000.53%1,600
Apr 17, 20263,800.003,820.003,800.003,805.003,805.00-0.26%2,500
Apr 16, 20263,830.003,830.003,810.003,815.003,815.000.79%2,900
Apr 15, 20263,810.003,820.003,785.003,785.003,785.00-0.66%2,300
Apr 14, 20263,815.003,820.003,795.003,810.003,810.000.93%2,300
Apr 13, 20263,760.003,810.003,760.003,775.003,775.00-3,500
Apr 10, 20263,790.003,810.003,770.003,775.003,775.00-0.40%3,500
Apr 9, 20263,825.003,825.003,790.003,790.003,790.00-0.66%2,300
Apr 8, 20263,835.003,840.003,815.003,815.003,815.000.13%3,000
Apr 7, 20263,830.003,830.003,785.003,810.003,810.00-0.26%4,400
Apr 6, 20263,785.003,835.003,780.003,820.003,820.001.06%10,200
Apr 3, 20263,730.003,800.003,730.003,780.003,780.001.34%2,800
Apr 2, 20263,810.003,815.003,730.003,730.003,730.00-1.58%3,500
Apr 1, 20263,750.003,815.003,750.003,790.003,790.001.61%4,100
Mar 31, 20263,735.003,780.003,730.003,730.003,730.000.54%2,300
Mar 30, 20263,715.003,740.003,680.003,710.003,710.00-1.33%6,300
Mar 27, 20263,790.003,810.003,760.003,760.003,721.00-1.05%4,800
Mar 26, 20263,820.003,820.003,760.003,800.003,760.590.53%4,300
Mar 25, 20263,755.003,815.003,750.003,780.003,740.791.07%9,700
Mar 24, 20263,745.003,760.003,725.003,740.003,701.210.94%2,500
Mar 23, 20263,775.003,780.003,705.003,705.003,666.57-0.94%9,200
Mar 19, 20263,735.003,745.003,730.003,740.003,701.210.13%2,400
Mar 18, 20263,720.003,750.003,705.003,735.003,696.260.81%3,700
Mar 17, 20263,710.003,745.003,690.003,705.003,666.57-0.54%9,000
Mar 16, 20263,745.003,755.003,700.003,725.003,686.360.27%6,300
Mar 13, 20263,730.003,750.003,715.003,715.003,676.47-0.40%2,800
Mar 12, 20263,730.003,770.003,725.003,730.003,691.31-0.53%3,200
Mar 11, 20263,745.003,770.003,715.003,750.003,711.100.13%2,200
Mar 10, 20263,705.003,765.003,705.003,745.003,706.161.63%3,500
Mar 9, 20263,710.003,720.003,665.003,685.003,646.78-1.60%5,400
Mar 6, 20263,750.003,760.003,730.003,745.003,706.16-1,900
Mar 5, 20263,750.003,760.003,710.003,745.003,706.161.35%4,200
Mar 4, 20263,725.003,740.003,665.003,695.003,656.67-1.34%8,100
Mar 3, 20263,785.003,800.003,740.003,745.003,706.16-1.06%6,400
Mar 2, 20263,800.003,800.003,780.003,785.003,745.74-0.39%3,300
Feb 27, 20263,795.003,800.003,775.003,800.003,760.590.13%4,800
Feb 26, 20263,795.003,795.003,780.003,795.003,755.640.13%2,500
Feb 25, 20263,790.003,795.003,775.003,790.003,750.690.26%4,000
Feb 24, 20263,750.003,790.003,750.003,780.003,740.791.89%10,200
Feb 20, 20263,750.003,750.003,710.003,710.003,671.52-0.67%3,100
Feb 19, 20263,740.003,760.003,735.003,735.003,696.26-0.40%2,800
Feb 18, 20263,750.003,755.003,735.003,750.003,711.100.27%4,200
Feb 17, 20263,705.003,745.003,700.003,740.003,701.210.54%3,200
Feb 16, 20263,680.003,720.003,670.003,720.003,681.411.78%5,400
Feb 13, 20263,650.003,665.003,650.003,655.003,617.09-0.14%2,300
Feb 12, 20263,670.003,700.003,660.003,660.003,622.04-0.41%2,800
Feb 10, 20263,655.003,695.003,650.003,675.003,636.880.68%5,700
Feb 9, 20263,680.003,685.003,650.003,650.003,612.14-0.41%4,100
Feb 6, 20263,685.003,685.003,660.003,665.003,626.99-0.14%3,200
Feb 5, 20263,670.003,695.003,655.003,670.003,631.93-3,300
Feb 4, 20263,670.003,700.003,660.003,670.003,631.93-0.27%3,500
Feb 3, 20263,695.003,700.003,660.003,680.003,641.830.41%2,400
Feb 2, 20263,700.003,720.003,665.003,665.003,626.99-0.95%3,700
Jan 30, 20263,675.003,720.003,675.003,700.003,661.621.51%3,800
Jan 29, 20263,680.003,680.003,645.003,645.003,607.19-0.27%2,300
Jan 28, 20263,680.003,680.003,655.003,655.003,617.09-0.27%2,400
Jan 27, 20263,700.003,700.003,665.003,665.003,626.99-0.68%1,700
Jan 26, 20263,730.003,730.003,680.003,690.003,651.73-1.07%5,600
Jan 23, 20263,710.003,755.003,705.003,730.003,691.311.08%5,700
Jan 22, 20263,670.003,720.003,660.003,690.003,651.731.10%6,600
Jan 21, 20263,705.003,705.003,650.003,650.003,612.14-1.48%7,000
Jan 20, 20263,710.003,710.003,685.003,705.003,666.57-0.27%4,400
Jan 19, 20263,735.003,735.003,700.003,715.003,676.47-4,100
Jan 16, 20263,720.003,725.003,690.003,715.003,676.47-4,400
Jan 15, 20263,655.003,720.003,655.003,715.003,676.471.64%8,600
Jan 14, 20263,640.003,665.003,620.003,655.003,617.090.69%6,000
Jan 13, 20263,675.003,685.003,625.003,630.003,592.35-0.55%8,100
Jan 9, 20263,645.003,680.003,645.003,650.003,612.140.14%4,200
Jan 8, 20263,675.003,675.003,645.003,645.003,607.19-0.14%3,100
Jan 7, 20263,700.003,700.003,625.003,650.003,612.14-1.48%7,900
Jan 6, 20263,625.003,730.003,625.003,705.003,666.572.63%16,700
Jan 5, 20263,550.003,610.003,530.003,610.003,572.561.98%12,600
Dec 30, 20253,520.003,560.003,515.003,540.003,503.280.43%8,200
Dec 29, 20253,485.003,525.003,465.003,525.003,488.441.29%10,800
Dec 26, 20253,420.003,495.003,420.003,480.003,443.901.31%21,000
Dec 25, 20253,415.003,455.003,415.003,435.003,399.370.59%19,400
Dec 24, 20253,470.003,475.003,415.003,415.003,379.58-1.59%23,300
Dec 23, 20253,475.003,480.003,470.003,470.003,434.01-0.14%16,000
Dec 22, 20253,500.003,510.003,475.003,475.003,438.96-0.86%11,300
Dec 19, 20253,500.003,520.003,500.003,505.003,468.640.14%6,000
Dec 18, 20253,515.003,525.003,500.003,500.003,463.70-0.57%8,300
Dec 17, 20253,495.003,520.003,480.003,520.003,483.490.57%15,500
Dec 16, 20253,520.003,520.003,500.003,500.003,463.70-0.28%6,200
Dec 15, 20253,505.003,530.003,505.003,510.003,473.59-0.28%11,600
Dec 12, 20253,495.003,530.003,495.003,520.003,483.491.29%10,400
Dec 11, 20253,530.003,530.003,475.003,475.003,438.96-1.28%18,200
Dec 10, 20253,525.003,540.003,515.003,520.003,483.49-0.14%8,000
Dec 9, 20253,545.003,550.003,520.003,525.003,488.44-0.70%8,800
Dec 8, 20253,575.003,575.003,545.003,550.003,513.18-0.70%7,200
Dec 5, 20253,570.003,575.003,550.003,575.003,537.92-0.14%5,600
Dec 4, 20253,585.003,590.003,570.003,580.003,542.87-4,500
Dec 3, 20253,605.003,610.003,580.003,580.003,542.87-0.69%8,300
Dec 2, 20253,630.003,630.003,605.003,605.003,567.61-0.55%4,000
Dec 1, 20253,640.003,650.003,620.003,625.003,587.40-0.28%5,800