Hirogin Holdings, Inc. (TYO:7337)
Japan
· Delayed Price · Currency is JPY 1,889.00
+105.50 (5.92%)
Apr 28, 2026, 3:30 PM JST
Hirogin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,810.00 | 1,890.00 | 1,805.00 | 1,889.00 | 1,889.00 | 5.92% | 1,008,200 |
| Apr 27, 2026 | 1,766.50 | 1,797.50 | 1,753.00 | 1,783.50 | 1,783.50 | -0.45% | 533,100 |
| Apr 24, 2026 | 1,802.00 | 1,812.00 | 1,779.50 | 1,791.50 | 1,791.50 | -0.80% | 506,400 |
| Apr 23, 2026 | 1,781.00 | 1,807.50 | 1,776.00 | 1,806.00 | 1,806.00 | 0.17% | 713,600 |
| Apr 22, 2026 | 1,831.00 | 1,841.00 | 1,791.50 | 1,803.00 | 1,803.00 | -1.98% | 759,200 |
| Apr 21, 2026 | 1,885.00 | 1,891.50 | 1,839.50 | 1,839.50 | 1,839.50 | -2.15% | 834,700 |
| Apr 20, 2026 | 1,940.00 | 1,944.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.26% | 640,300 |
| Apr 17, 2026 | 1,909.00 | 1,932.50 | 1,903.00 | 1,923.50 | 1,923.50 | 0.29% | 613,300 |
| Apr 16, 2026 | 1,923.00 | 1,926.50 | 1,903.50 | 1,918.00 | 1,918.00 | 0.76% | 541,400 |
| Apr 15, 2026 | 1,927.00 | 1,942.50 | 1,903.50 | 1,903.50 | 1,903.50 | -0.29% | 519,600 |
| Apr 14, 2026 | 1,916.50 | 1,927.50 | 1,902.00 | 1,909.00 | 1,909.00 | 0.16% | 563,200 |
| Apr 13, 2026 | 1,910.50 | 1,948.00 | 1,898.00 | 1,906.00 | 1,906.00 | -1.17% | 560,500 |
| Apr 10, 2026 | 1,938.00 | 1,960.50 | 1,928.50 | 1,928.50 | 1,928.50 | 2.12% | 1,140,300 |
| Apr 9, 2026 | 1,899.00 | 1,912.00 | 1,881.00 | 1,888.50 | 1,888.50 | -0.34% | 610,700 |
| Apr 8, 2026 | 1,907.00 | 1,911.00 | 1,873.50 | 1,895.00 | 1,895.00 | 3.02% | 972,700 |
| Apr 7, 2026 | 1,833.50 | 1,856.50 | 1,827.00 | 1,839.50 | 1,839.50 | 0.88% | 442,200 |
| Apr 6, 2026 | 1,825.00 | 1,840.00 | 1,814.00 | 1,823.50 | 1,823.50 | 0.75% | 351,400 |
| Apr 3, 2026 | 1,837.00 | 1,837.00 | 1,805.50 | 1,810.00 | 1,810.00 | 0.58% | 443,200 |
| Apr 2, 2026 | 1,877.00 | 1,883.50 | 1,794.50 | 1,799.50 | 1,799.50 | -2.04% | 844,700 |
| Apr 1, 2026 | 1,796.50 | 1,837.50 | 1,778.00 | 1,837.00 | 1,837.00 | 6.86% | 887,800 |
| Mar 31, 2026 | 1,728.00 | 1,769.00 | 1,710.50 | 1,719.00 | 1,719.00 | -1.35% | 675,500 |
| Mar 30, 2026 | 1,710.50 | 1,753.50 | 1,703.00 | 1,742.50 | 1,742.50 | -4.34% | 895,000 |
| Mar 27, 2026 | 1,808.50 | 1,842.00 | 1,808.50 | 1,821.50 | 1,790.50 | 0.44% | 1,273,400 |
| Mar 26, 2026 | 1,836.50 | 1,838.00 | 1,783.50 | 1,813.50 | 1,782.64 | -0.22% | 593,600 |
| Mar 25, 2026 | 1,828.00 | 1,836.50 | 1,813.50 | 1,817.50 | 1,786.57 | 2.57% | 719,000 |
| Mar 24, 2026 | 1,777.00 | 1,784.50 | 1,750.50 | 1,772.00 | 1,741.84 | 2.93% | 797,500 |
| Mar 23, 2026 | 1,730.00 | 1,742.50 | 1,703.00 | 1,721.50 | 1,692.20 | -3.34% | 844,500 |
| Mar 19, 2026 | 1,809.50 | 1,826.50 | 1,781.00 | 1,781.00 | 1,750.69 | -3.65% | 814,700 |
| Mar 18, 2026 | 1,830.00 | 1,848.50 | 1,821.50 | 1,848.50 | 1,817.04 | 2.32% | 654,300 |
| Mar 17, 2026 | 1,809.50 | 1,829.50 | 1,794.00 | 1,806.50 | 1,775.76 | 1.03% | 554,700 |
| Mar 16, 2026 | 1,800.00 | 1,824.00 | 1,777.00 | 1,788.00 | 1,757.57 | -2.35% | 843,200 |
| Mar 13, 2026 | 1,790.50 | 1,837.50 | 1,785.00 | 1,831.00 | 1,799.84 | 1.98% | 1,063,500 |
| Mar 12, 2026 | 1,807.50 | 1,819.00 | 1,768.00 | 1,795.50 | 1,764.94 | -2.58% | 1,133,300 |
| Mar 11, 2026 | 1,855.00 | 1,880.00 | 1,843.00 | 1,843.00 | 1,811.63 | -0.27% | 665,000 |
| Mar 10, 2026 | 1,827.00 | 1,863.00 | 1,806.00 | 1,848.00 | 1,816.55 | 3.21% | 801,400 |
| Mar 9, 2026 | 1,726.00 | 1,799.00 | 1,720.00 | 1,790.50 | 1,760.03 | -3.22% | 1,785,900 |
| Mar 6, 2026 | 1,789.00 | 1,856.00 | 1,778.50 | 1,850.00 | 1,818.51 | 1.15% | 1,251,900 |
| Mar 5, 2026 | 1,811.50 | 1,835.50 | 1,797.50 | 1,829.00 | 1,797.87 | 6.18% | 1,414,300 |
| Mar 4, 2026 | 1,788.00 | 1,805.50 | 1,690.00 | 1,722.50 | 1,693.18 | -6.46% | 1,736,300 |
| Mar 3, 2026 | 1,864.00 | 1,896.00 | 1,838.00 | 1,841.50 | 1,810.16 | -2.15% | 1,190,900 |
| Mar 2, 2026 | 1,859.00 | 1,882.00 | 1,831.00 | 1,882.00 | 1,849.97 | -2.81% | 1,310,100 |
| Feb 27, 2026 | 1,916.50 | 1,936.50 | 1,909.00 | 1,936.50 | 1,903.54 | 2.03% | 1,116,600 |
| Feb 26, 2026 | 1,897.50 | 1,907.00 | 1,875.00 | 1,898.00 | 1,865.70 | 1.91% | 614,100 |
| Feb 25, 2026 | 1,885.50 | 1,885.50 | 1,843.00 | 1,862.50 | 1,830.80 | -1.22% | 970,500 |
| Feb 24, 2026 | 1,907.50 | 1,917.50 | 1,857.50 | 1,885.50 | 1,853.41 | -2.03% | 1,027,700 |
| Feb 20, 2026 | 1,930.00 | 1,938.50 | 1,915.00 | 1,924.50 | 1,891.75 | -1.66% | 836,700 |
| Feb 19, 2026 | 1,926.50 | 1,960.00 | 1,923.00 | 1,957.00 | 1,923.69 | 1.61% | 574,400 |
| Feb 18, 2026 | 1,910.00 | 1,933.00 | 1,895.50 | 1,926.00 | 1,893.22 | 2.47% | 721,300 |
| Feb 17, 2026 | 1,902.00 | 1,920.00 | 1,879.50 | 1,879.50 | 1,847.51 | -1.16% | 925,700 |
| Feb 16, 2026 | 1,941.00 | 1,943.00 | 1,883.00 | 1,901.50 | 1,869.14 | -1.96% | 1,292,500 |
| Feb 13, 2026 | 1,978.50 | 1,979.00 | 1,925.50 | 1,939.50 | 1,906.49 | -2.02% | 767,700 |
| Feb 12, 2026 | 1,929.50 | 1,989.50 | 1,919.00 | 1,979.50 | 1,945.81 | 2.19% | 1,081,600 |
| Feb 10, 2026 | 1,940.00 | 1,954.00 | 1,925.50 | 1,937.00 | 1,904.03 | 0.34% | 844,200 |
| Feb 9, 2026 | 1,941.50 | 1,944.00 | 1,907.50 | 1,930.50 | 1,897.64 | 1.95% | 778,900 |
| Feb 6, 2026 | 1,858.50 | 1,893.50 | 1,837.00 | 1,893.50 | 1,861.27 | 0.93% | 736,700 |
| Feb 5, 2026 | 1,872.00 | 1,882.00 | 1,853.50 | 1,876.00 | 1,844.07 | 1.60% | 798,200 |
| Feb 4, 2026 | 1,830.00 | 1,854.50 | 1,822.50 | 1,846.50 | 1,815.07 | 1.74% | 1,026,600 |
| Feb 3, 2026 | 1,774.00 | 1,826.50 | 1,744.50 | 1,815.00 | 1,784.11 | 5.07% | 1,492,500 |
| Feb 2, 2026 | 1,780.00 | 1,780.00 | 1,708.00 | 1,727.50 | 1,698.10 | -1.12% | 1,468,800 |
| Jan 30, 2026 | 1,745.00 | 1,751.50 | 1,730.00 | 1,747.00 | 1,717.27 | 0.69% | 903,000 |
| Jan 29, 2026 | 1,715.00 | 1,735.00 | 1,701.00 | 1,735.00 | 1,705.47 | 1.25% | 838,600 |
| Jan 28, 2026 | 1,700.00 | 1,721.00 | 1,697.00 | 1,713.50 | 1,684.34 | -0.09% | 889,100 |
| Jan 27, 2026 | 1,686.50 | 1,715.00 | 1,668.50 | 1,715.00 | 1,685.81 | 1.60% | 924,300 |
| Jan 26, 2026 | 1,690.00 | 1,702.00 | 1,680.00 | 1,688.00 | 1,659.27 | -2.26% | 1,032,300 |
| Jan 23, 2026 | 1,710.50 | 1,734.50 | 1,710.50 | 1,727.00 | 1,697.61 | 0.96% | 673,300 |
| Jan 22, 2026 | 1,709.00 | 1,731.50 | 1,697.00 | 1,710.50 | 1,681.39 | 1.60% | 1,048,100 |
| Jan 21, 2026 | 1,674.00 | 1,697.00 | 1,659.00 | 1,683.50 | 1,654.85 | -1.87% | 841,200 |
| Jan 20, 2026 | 1,720.00 | 1,724.00 | 1,701.00 | 1,715.50 | 1,686.30 | -0.29% | 973,700 |
| Jan 19, 2026 | 1,729.00 | 1,729.00 | 1,703.00 | 1,720.50 | 1,691.22 | -0.75% | 651,200 |
| Jan 16, 2026 | 1,720.00 | 1,745.00 | 1,717.00 | 1,733.50 | 1,704.00 | 0.38% | 685,100 |
| Jan 15, 2026 | 1,710.50 | 1,733.00 | 1,705.00 | 1,727.00 | 1,697.61 | 0.99% | 809,200 |
| Jan 14, 2026 | 1,703.50 | 1,714.50 | 1,678.50 | 1,710.00 | 1,680.90 | 0.44% | 1,108,800 |
| Jan 13, 2026 | 1,699.50 | 1,714.50 | 1,689.00 | 1,702.50 | 1,673.53 | 2.59% | 976,700 |
| Jan 9, 2026 | 1,636.50 | 1,667.00 | 1,631.00 | 1,659.50 | 1,631.26 | 2.63% | 846,500 |
| Jan 8, 2026 | 1,623.50 | 1,636.00 | 1,614.50 | 1,617.00 | 1,589.48 | -0.86% | 738,000 |
| Jan 7, 2026 | 1,622.00 | 1,632.50 | 1,616.50 | 1,631.00 | 1,603.24 | - | 1,036,900 |
| Jan 6, 2026 | 1,600.00 | 1,639.00 | 1,600.00 | 1,631.00 | 1,603.24 | 2.13% | 791,400 |
| Jan 5, 2026 | 1,590.50 | 1,604.00 | 1,585.50 | 1,597.00 | 1,569.82 | 0.98% | 609,400 |
| Dec 30, 2025 | 1,583.50 | 1,602.00 | 1,576.00 | 1,581.50 | 1,554.58 | -0.22% | 476,300 |
| Dec 29, 2025 | 1,568.00 | 1,585.00 | 1,561.00 | 1,585.00 | 1,558.02 | 1.08% | 497,000 |
| Dec 26, 2025 | 1,576.00 | 1,585.50 | 1,561.50 | 1,568.00 | 1,541.31 | -0.41% | 505,700 |
| Dec 25, 2025 | 1,595.50 | 1,595.50 | 1,572.50 | 1,574.50 | 1,547.70 | -0.76% | 456,900 |
| Dec 24, 2025 | 1,607.50 | 1,614.00 | 1,580.50 | 1,586.50 | 1,559.50 | -1.24% | 729,800 |
| Dec 23, 2025 | 1,605.00 | 1,637.50 | 1,602.00 | 1,606.50 | 1,579.16 | -0.06% | 722,100 |
| Dec 22, 2025 | 1,630.00 | 1,630.00 | 1,605.00 | 1,607.50 | 1,580.14 | -0.03% | 595,600 |
| Dec 19, 2025 | 1,581.50 | 1,617.00 | 1,581.50 | 1,608.00 | 1,580.63 | 1.68% | 904,300 |
| Dec 18, 2025 | 1,575.00 | 1,583.00 | 1,566.00 | 1,581.50 | 1,554.58 | 0.41% | 672,500 |
| Dec 17, 2025 | 1,575.00 | 1,587.00 | 1,552.00 | 1,575.00 | 1,548.20 | 0.13% | 618,100 |
| Dec 16, 2025 | 1,599.50 | 1,601.00 | 1,566.00 | 1,573.00 | 1,546.23 | -1.81% | 884,700 |
| Dec 15, 2025 | 1,576.00 | 1,607.50 | 1,572.00 | 1,602.00 | 1,574.74 | 1.81% | 1,125,000 |
| Dec 12, 2025 | 1,553.50 | 1,576.50 | 1,539.00 | 1,573.50 | 1,546.72 | 2.74% | 1,001,600 |
| Dec 11, 2025 | 1,558.00 | 1,563.50 | 1,531.00 | 1,531.50 | 1,505.44 | -1.16% | 679,000 |
| Dec 10, 2025 | 1,545.00 | 1,553.00 | 1,534.00 | 1,549.50 | 1,523.13 | 0.49% | 650,400 |
| Dec 9, 2025 | 1,546.50 | 1,551.50 | 1,536.50 | 1,542.00 | 1,515.76 | -0.03% | 573,000 |
| Dec 8, 2025 | 1,555.50 | 1,562.50 | 1,530.00 | 1,542.50 | 1,516.25 | -0.23% | 632,100 |
| Dec 5, 2025 | 1,543.50 | 1,553.00 | 1,534.00 | 1,546.00 | 1,519.69 | 0.06% | 647,700 |
| Dec 4, 2025 | 1,522.00 | 1,546.00 | 1,512.00 | 1,545.00 | 1,518.71 | 1.98% | 691,400 |
| Dec 3, 2025 | 1,525.50 | 1,527.00 | 1,501.00 | 1,515.00 | 1,489.22 | -1.50% | 986,900 |
| Dec 2, 2025 | 1,560.00 | 1,572.00 | 1,536.00 | 1,538.00 | 1,511.82 | -1.09% | 1,052,400 |
| Dec 1, 2025 | 1,573.00 | 1,586.50 | 1,544.00 | 1,555.00 | 1,528.54 | 0.42% | 1,932,900 |