Hirogin Holdings, Inc. (TYO:7337)
Japan
· Delayed Price · Currency is JPY 1,848.50
+58.00 (3.24%)
Mar 10, 2026, 11:30 AM JST
Hirogin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,827.00 | 1,863.00 | 1,806.00 | 1,853.00 | - | 3.49% | 356,800 |
| Mar 9, 2026 | 1,726.00 | 1,799.00 | 1,720.00 | 1,790.50 | 1,790.50 | -3.22% | 1,785,900 |
| Mar 6, 2026 | 1,789.00 | 1,856.00 | 1,778.50 | 1,850.00 | 1,850.00 | 1.15% | 1,251,900 |
| Mar 5, 2026 | 1,811.50 | 1,835.50 | 1,797.50 | 1,829.00 | 1,829.00 | 6.18% | 1,414,300 |
| Mar 4, 2026 | 1,788.00 | 1,805.50 | 1,690.00 | 1,722.50 | 1,722.50 | -6.46% | 1,736,300 |
| Mar 3, 2026 | 1,864.00 | 1,896.00 | 1,838.00 | 1,841.50 | 1,841.50 | -2.15% | 1,190,900 |
| Mar 2, 2026 | 1,859.00 | 1,882.00 | 1,831.00 | 1,882.00 | 1,882.00 | -2.81% | 1,310,100 |
| Feb 27, 2026 | 1,916.50 | 1,936.50 | 1,909.00 | 1,936.50 | 1,936.50 | 2.03% | 1,116,600 |
| Feb 26, 2026 | 1,897.50 | 1,907.00 | 1,875.00 | 1,898.00 | 1,898.00 | 1.91% | 614,100 |
| Feb 25, 2026 | 1,885.50 | 1,885.50 | 1,843.00 | 1,862.50 | 1,862.50 | -1.22% | 970,500 |
| Feb 24, 2026 | 1,907.50 | 1,917.50 | 1,857.50 | 1,885.50 | 1,885.50 | -2.03% | 1,027,700 |
| Feb 20, 2026 | 1,930.00 | 1,938.50 | 1,915.00 | 1,924.50 | 1,924.50 | -1.66% | 836,700 |
| Feb 19, 2026 | 1,926.50 | 1,960.00 | 1,923.00 | 1,957.00 | 1,957.00 | 1.61% | 574,400 |
| Feb 18, 2026 | 1,910.00 | 1,933.00 | 1,895.50 | 1,926.00 | 1,926.00 | 2.47% | 721,300 |
| Feb 17, 2026 | 1,902.00 | 1,920.00 | 1,879.50 | 1,879.50 | 1,879.50 | -1.16% | 925,700 |
| Feb 16, 2026 | 1,941.00 | 1,943.00 | 1,883.00 | 1,901.50 | 1,901.50 | -1.96% | 1,292,500 |
| Feb 13, 2026 | 1,978.50 | 1,979.00 | 1,925.50 | 1,939.50 | 1,939.50 | -2.02% | 767,700 |
| Feb 12, 2026 | 1,929.50 | 1,989.50 | 1,919.00 | 1,979.50 | 1,979.50 | 2.19% | 1,081,600 |
| Feb 10, 2026 | 1,940.00 | 1,954.00 | 1,925.50 | 1,937.00 | 1,937.00 | 0.34% | 844,200 |
| Feb 9, 2026 | 1,941.50 | 1,944.00 | 1,907.50 | 1,930.50 | 1,930.50 | 1.95% | 778,900 |
| Feb 6, 2026 | 1,858.50 | 1,893.50 | 1,837.00 | 1,893.50 | 1,893.50 | 0.93% | 736,700 |
| Feb 5, 2026 | 1,872.00 | 1,882.00 | 1,853.50 | 1,876.00 | 1,876.00 | 1.60% | 798,200 |
| Feb 4, 2026 | 1,830.00 | 1,854.50 | 1,822.50 | 1,846.50 | 1,846.50 | 1.74% | 1,026,600 |
| Feb 3, 2026 | 1,774.00 | 1,826.50 | 1,744.50 | 1,815.00 | 1,815.00 | 5.07% | 1,492,500 |
| Feb 2, 2026 | 1,780.00 | 1,780.00 | 1,708.00 | 1,727.50 | 1,727.50 | -1.12% | 1,468,800 |
| Jan 30, 2026 | 1,745.00 | 1,751.50 | 1,730.00 | 1,747.00 | 1,747.00 | 0.69% | 903,000 |
| Jan 29, 2026 | 1,715.00 | 1,735.00 | 1,701.00 | 1,735.00 | 1,735.00 | 1.25% | 838,600 |
| Jan 28, 2026 | 1,700.00 | 1,721.00 | 1,697.00 | 1,713.50 | 1,713.50 | -0.09% | 889,100 |
| Jan 27, 2026 | 1,686.50 | 1,715.00 | 1,668.50 | 1,715.00 | 1,715.00 | 1.60% | 924,300 |
| Jan 26, 2026 | 1,690.00 | 1,702.00 | 1,680.00 | 1,688.00 | 1,688.00 | -2.26% | 1,032,300 |
| Jan 23, 2026 | 1,710.50 | 1,734.50 | 1,710.50 | 1,727.00 | 1,727.00 | 0.96% | 673,300 |
| Jan 22, 2026 | 1,709.00 | 1,731.50 | 1,697.00 | 1,710.50 | 1,710.50 | 1.60% | 1,048,100 |
| Jan 21, 2026 | 1,674.00 | 1,697.00 | 1,659.00 | 1,683.50 | 1,683.50 | -1.87% | 841,200 |
| Jan 20, 2026 | 1,720.00 | 1,724.00 | 1,701.00 | 1,715.50 | 1,715.50 | -0.29% | 973,700 |
| Jan 19, 2026 | 1,729.00 | 1,729.00 | 1,703.00 | 1,720.50 | 1,720.50 | -0.75% | 651,200 |
| Jan 16, 2026 | 1,720.00 | 1,745.00 | 1,717.00 | 1,733.50 | 1,733.50 | 0.38% | 685,100 |
| Jan 15, 2026 | 1,710.50 | 1,733.00 | 1,705.00 | 1,727.00 | 1,727.00 | 0.99% | 809,200 |
| Jan 14, 2026 | 1,703.50 | 1,714.50 | 1,678.50 | 1,710.00 | 1,710.00 | 0.44% | 1,108,800 |
| Jan 13, 2026 | 1,699.50 | 1,714.50 | 1,689.00 | 1,702.50 | 1,702.50 | 2.59% | 976,700 |
| Jan 9, 2026 | 1,636.50 | 1,667.00 | 1,631.00 | 1,659.50 | 1,659.50 | 2.63% | 846,500 |
| Jan 8, 2026 | 1,623.50 | 1,636.00 | 1,614.50 | 1,617.00 | 1,617.00 | -0.86% | 738,000 |
| Jan 7, 2026 | 1,622.00 | 1,632.50 | 1,616.50 | 1,631.00 | 1,631.00 | - | 1,036,900 |
| Jan 6, 2026 | 1,600.00 | 1,639.00 | 1,600.00 | 1,631.00 | 1,631.00 | 2.13% | 791,400 |
| Jan 5, 2026 | 1,590.50 | 1,604.00 | 1,585.50 | 1,597.00 | 1,597.00 | 0.98% | 609,400 |
| Dec 30, 2025 | 1,583.50 | 1,602.00 | 1,576.00 | 1,581.50 | 1,581.50 | -0.22% | 476,300 |
| Dec 29, 2025 | 1,568.00 | 1,585.00 | 1,561.00 | 1,585.00 | 1,585.00 | 1.08% | 497,000 |
| Dec 26, 2025 | 1,576.00 | 1,585.50 | 1,561.50 | 1,568.00 | 1,568.00 | -0.41% | 505,700 |
| Dec 25, 2025 | 1,595.50 | 1,595.50 | 1,572.50 | 1,574.50 | 1,574.50 | -0.76% | 456,900 |
| Dec 24, 2025 | 1,607.50 | 1,614.00 | 1,580.50 | 1,586.50 | 1,586.50 | -1.24% | 729,800 |
| Dec 23, 2025 | 1,605.00 | 1,637.50 | 1,602.00 | 1,606.50 | 1,606.50 | -0.06% | 722,100 |
| Dec 22, 2025 | 1,630.00 | 1,630.00 | 1,605.00 | 1,607.50 | 1,607.50 | -0.03% | 595,600 |
| Dec 19, 2025 | 1,581.50 | 1,617.00 | 1,581.50 | 1,608.00 | 1,608.00 | 1.68% | 904,300 |
| Dec 18, 2025 | 1,575.00 | 1,583.00 | 1,566.00 | 1,581.50 | 1,581.50 | 0.41% | 672,500 |
| Dec 17, 2025 | 1,575.00 | 1,587.00 | 1,552.00 | 1,575.00 | 1,575.00 | 0.13% | 618,100 |
| Dec 16, 2025 | 1,599.50 | 1,601.00 | 1,566.00 | 1,573.00 | 1,573.00 | -1.81% | 884,700 |
| Dec 15, 2025 | 1,576.00 | 1,607.50 | 1,572.00 | 1,602.00 | 1,602.00 | 1.81% | 1,125,000 |
| Dec 12, 2025 | 1,553.50 | 1,576.50 | 1,539.00 | 1,573.50 | 1,573.50 | 2.74% | 1,001,600 |
| Dec 11, 2025 | 1,558.00 | 1,563.50 | 1,531.00 | 1,531.50 | 1,531.50 | -1.16% | 679,000 |
| Dec 10, 2025 | 1,545.00 | 1,553.00 | 1,534.00 | 1,549.50 | 1,549.50 | 0.49% | 650,400 |
| Dec 9, 2025 | 1,546.50 | 1,551.50 | 1,536.50 | 1,542.00 | 1,542.00 | -0.03% | 573,000 |
| Dec 8, 2025 | 1,555.50 | 1,562.50 | 1,530.00 | 1,542.50 | 1,542.50 | -0.23% | 632,100 |
| Dec 5, 2025 | 1,543.50 | 1,553.00 | 1,534.00 | 1,546.00 | 1,546.00 | 0.06% | 647,700 |
| Dec 4, 2025 | 1,522.00 | 1,546.00 | 1,512.00 | 1,545.00 | 1,545.00 | 1.98% | 691,400 |
| Dec 3, 2025 | 1,525.50 | 1,527.00 | 1,501.00 | 1,515.00 | 1,515.00 | -1.50% | 986,900 |
| Dec 2, 2025 | 1,560.00 | 1,572.00 | 1,536.00 | 1,538.00 | 1,538.00 | -1.09% | 1,052,400 |
| Dec 1, 2025 | 1,573.00 | 1,586.50 | 1,544.00 | 1,555.00 | 1,555.00 | 0.42% | 1,932,900 |
| Nov 28, 2025 | 1,542.00 | 1,556.00 | 1,536.50 | 1,548.50 | 1,548.50 | 0.32% | 844,200 |
| Nov 27, 2025 | 1,537.00 | 1,559.50 | 1,528.00 | 1,543.50 | 1,543.50 | 1.28% | 598,600 |
| Nov 26, 2025 | 1,513.50 | 1,526.50 | 1,505.50 | 1,524.00 | 1,524.00 | 1.26% | 1,106,600 |
| Nov 25, 2025 | 1,509.00 | 1,509.50 | 1,483.00 | 1,505.00 | 1,505.00 | 1.11% | 1,003,800 |
| Nov 21, 2025 | 1,464.50 | 1,496.00 | 1,463.50 | 1,488.50 | 1,488.50 | 0.92% | 1,180,500 |
| Nov 20, 2025 | 1,480.00 | 1,483.00 | 1,463.50 | 1,475.00 | 1,475.00 | 1.41% | 769,600 |
| Nov 19, 2025 | 1,461.00 | 1,474.00 | 1,445.50 | 1,454.50 | 1,454.50 | 0.59% | 645,600 |
| Nov 18, 2025 | 1,466.00 | 1,472.00 | 1,443.50 | 1,446.00 | 1,446.00 | -2.17% | 782,300 |
| Nov 17, 2025 | 1,478.50 | 1,494.50 | 1,467.50 | 1,478.00 | 1,478.00 | - | 628,700 |
| Nov 14, 2025 | 1,471.50 | 1,490.50 | 1,465.50 | 1,478.00 | 1,478.00 | -0.30% | 744,400 |
| Nov 13, 2025 | 1,468.00 | 1,486.50 | 1,460.00 | 1,482.50 | 1,482.50 | 1.82% | 587,200 |
| Nov 12, 2025 | 1,455.00 | 1,466.50 | 1,443.00 | 1,456.00 | 1,456.00 | 0.48% | 727,900 |
| Nov 11, 2025 | 1,446.50 | 1,450.50 | 1,425.00 | 1,449.00 | 1,449.00 | -0.03% | 928,800 |
| Nov 10, 2025 | 1,480.00 | 1,499.00 | 1,436.00 | 1,449.50 | 1,449.50 | -0.45% | 1,545,400 |
| Nov 7, 2025 | 1,474.00 | 1,479.50 | 1,447.50 | 1,456.00 | 1,456.00 | -1.65% | 584,900 |
| Nov 6, 2025 | 1,460.00 | 1,490.50 | 1,457.00 | 1,480.50 | 1,480.50 | 1.79% | 580,200 |
| Nov 5, 2025 | 1,445.00 | 1,455.50 | 1,406.00 | 1,454.50 | 1,454.50 | -0.27% | 838,000 |
| Nov 4, 2025 | 1,434.00 | 1,463.50 | 1,423.00 | 1,458.50 | 1,458.50 | 1.28% | 569,800 |
| Oct 31, 2025 | 1,451.50 | 1,462.00 | 1,434.50 | 1,440.00 | 1,440.00 | -0.28% | 558,100 |
| Oct 30, 2025 | 1,427.50 | 1,447.00 | 1,421.50 | 1,444.00 | 1,444.00 | 1.26% | 795,400 |
| Oct 29, 2025 | 1,435.00 | 1,440.00 | 1,414.00 | 1,426.00 | 1,426.00 | -0.66% | 787,500 |
| Oct 28, 2025 | 1,435.00 | 1,463.00 | 1,417.00 | 1,435.50 | 1,435.50 | 0.81% | 1,630,800 |
| Oct 27, 2025 | 1,408.00 | 1,435.50 | 1,401.00 | 1,424.00 | 1,424.00 | 2.19% | 901,000 |
| Oct 24, 2025 | 1,388.00 | 1,395.00 | 1,382.00 | 1,393.50 | 1,393.50 | 0.11% | 500,100 |
| Oct 23, 2025 | 1,387.00 | 1,401.00 | 1,383.50 | 1,392.00 | 1,392.00 | 0.18% | 958,500 |
| Oct 22, 2025 | 1,377.50 | 1,390.50 | 1,375.50 | 1,389.50 | 1,389.50 | 0.87% | 680,400 |
| Oct 21, 2025 | 1,398.00 | 1,403.00 | 1,377.50 | 1,377.50 | 1,377.50 | -1.40% | 661,600 |
| Oct 20, 2025 | 1,387.50 | 1,397.00 | 1,370.50 | 1,397.00 | 1,397.00 | 2.65% | 623,000 |
| Oct 17, 2025 | 1,357.50 | 1,366.50 | 1,354.00 | 1,361.00 | 1,361.00 | -2.09% | 653,200 |
| Oct 16, 2025 | 1,389.50 | 1,395.50 | 1,378.50 | 1,390.00 | 1,390.00 | 0.72% | 540,100 |
| Oct 15, 2025 | 1,371.50 | 1,383.50 | 1,364.00 | 1,380.00 | 1,380.00 | 1.62% | 519,800 |
| Oct 14, 2025 | 1,354.50 | 1,371.50 | 1,347.00 | 1,358.00 | 1,358.00 | -1.91% | 1,156,500 |
| Oct 10, 2025 | 1,406.00 | 1,407.50 | 1,384.50 | 1,384.50 | 1,384.50 | -2.74% | 666,800 |
| Oct 9, 2025 | 1,414.00 | 1,425.00 | 1,407.50 | 1,423.50 | 1,423.50 | 0.49% | 528,500 |