HYOJITO Co., Ltd. (TYO:7368)
Japan
· Delayed Price · Currency is JPY 1,681.00
-8.00 (-0.47%)
Mar 10, 2026, 2:52 PM JST
HYOJITO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,670.00 | 1,692.00 | 1,650.00 | 1,689.00 | 1,689.00 | -0.35% | 4,200 |
| Mar 6, 2026 | 1,676.00 | 1,695.00 | 1,676.00 | 1,695.00 | 1,695.00 | 1.01% | 1,200 |
| Mar 5, 2026 | 1,680.00 | 1,701.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.12% | 3,400 |
| Mar 4, 2026 | 1,700.00 | 1,700.00 | 1,676.00 | 1,676.00 | 1,676.00 | -1.87% | 4,100 |
| Mar 3, 2026 | 1,713.00 | 1,719.00 | 1,701.00 | 1,708.00 | 1,708.00 | -0.52% | 2,000 |
| Mar 2, 2026 | 1,717.00 | 1,717.00 | 1,713.00 | 1,717.00 | 1,717.00 | -0.23% | 1,000 |
| Feb 27, 2026 | 1,713.00 | 1,721.00 | 1,711.00 | 1,721.00 | 1,721.00 | 0.35% | 1,000 |
| Feb 26, 2026 | 1,726.00 | 1,726.00 | 1,712.00 | 1,715.00 | 1,715.00 | -0.17% | 1,800 |
| Feb 25, 2026 | 1,732.00 | 1,733.00 | 1,714.00 | 1,718.00 | 1,718.00 | -0.81% | 3,800 |
| Feb 24, 2026 | 1,713.00 | 1,732.00 | 1,713.00 | 1,732.00 | 1,732.00 | 0.81% | 2,600 |
| Feb 20, 2026 | 1,730.00 | 1,744.00 | 1,715.00 | 1,718.00 | 1,718.00 | -1.60% | 2,200 |
| Feb 19, 2026 | 1,740.00 | 1,746.00 | 1,728.00 | 1,746.00 | 1,746.00 | 0.34% | 2,000 |
| Feb 18, 2026 | 1,740.00 | 1,740.00 | 1,731.00 | 1,740.00 | 1,740.00 | -0.06% | 1,500 |
| Feb 17, 2026 | 1,760.00 | 1,760.00 | 1,725.00 | 1,741.00 | 1,741.00 | -1.08% | 5,300 |
| Feb 16, 2026 | 1,751.00 | 1,788.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.80% | 11,100 |
| Feb 13, 2026 | 1,745.00 | 1,746.00 | 1,741.00 | 1,746.00 | 1,746.00 | 0.34% | 1,400 |
| Feb 12, 2026 | 1,739.00 | 1,740.00 | 1,728.00 | 1,740.00 | 1,740.00 | 0.06% | 2,000 |
| Feb 10, 2026 | 1,726.00 | 1,739.00 | 1,726.00 | 1,739.00 | 1,739.00 | 0.81% | 2,400 |
| Feb 9, 2026 | 1,739.00 | 1,740.00 | 1,722.00 | 1,725.00 | 1,725.00 | -0.58% | 5,500 |
| Feb 6, 2026 | 1,725.00 | 1,735.00 | 1,722.00 | 1,735.00 | 1,735.00 | 0.52% | 1,200 |
| Feb 5, 2026 | 1,735.00 | 1,735.00 | 1,725.00 | 1,726.00 | 1,726.00 | -0.52% | 1,000 |
| Feb 4, 2026 | 1,725.00 | 1,735.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.29% | 800 |
| Feb 3, 2026 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.23% | 1,500 |
| Feb 2, 2026 | 1,725.00 | 1,726.00 | 1,725.00 | 1,726.00 | 1,726.00 | 0.06% | 1,000 |
| Jan 30, 2026 | 1,725.00 | 1,731.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.52% | 4,300 |
| Jan 29, 2026 | 1,703.00 | 1,718.00 | 1,703.00 | 1,716.00 | 1,716.00 | 0.76% | 500 |
| Jan 28, 2026 | 1,707.00 | 1,721.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.41% | 600 |
| Jan 27, 2026 | 1,708.00 | 1,724.00 | 1,708.00 | 1,710.00 | 1,710.00 | -0.87% | 1,700 |
| Jan 26, 2026 | 1,720.00 | 1,725.00 | 1,718.00 | 1,725.00 | 1,725.00 | 0.41% | 1,000 |
| Jan 23, 2026 | 1,734.00 | 1,734.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.58% | 1,800 |
| Jan 22, 2026 | 1,714.00 | 1,730.00 | 1,714.00 | 1,728.00 | 1,728.00 | 0.17% | 2,900 |
| Jan 21, 2026 | 1,719.00 | 1,725.00 | 1,711.00 | 1,725.00 | 1,725.00 | 0.35% | 1,600 |
| Jan 20, 2026 | 1,720.00 | 1,727.00 | 1,719.00 | 1,719.00 | 1,719.00 | -0.17% | 1,200 |
| Jan 19, 2026 | 1,722.00 | 1,724.00 | 1,719.00 | 1,722.00 | 1,722.00 | -0.35% | 3,400 |
| Jan 16, 2026 | 1,728.00 | 1,728.00 | 1,720.00 | 1,728.00 | 1,728.00 | 0.17% | 1,700 |
| Jan 15, 2026 | 1,729.00 | 1,729.00 | 1,719.00 | 1,725.00 | 1,725.00 | 0.06% | 3,400 |
| Jan 14, 2026 | 1,728.00 | 1,728.00 | 1,724.00 | 1,724.00 | 1,724.00 | -0.23% | 2,200 |
| Jan 13, 2026 | 1,726.00 | 1,729.00 | 1,726.00 | 1,728.00 | 1,728.00 | 0.58% | 900 |
| Jan 9, 2026 | 1,715.00 | 1,718.00 | 1,706.00 | 1,718.00 | 1,718.00 | 0.70% | 1,300 |
| Jan 8, 2026 | 1,729.00 | 1,731.00 | 1,698.00 | 1,706.00 | 1,706.00 | -1.10% | 3,200 |
| Jan 7, 2026 | 1,732.00 | 1,732.00 | 1,720.00 | 1,725.00 | 1,725.00 | 0.06% | 2,200 |
| Jan 6, 2026 | 1,734.00 | 1,739.00 | 1,719.00 | 1,724.00 | 1,724.00 | 0.12% | 3,600 |
| Jan 5, 2026 | 1,696.00 | 1,733.00 | 1,695.00 | 1,722.00 | 1,722.00 | 1.53% | 2,200 |
| Dec 30, 2025 | 1,690.00 | 1,696.00 | 1,689.00 | 1,696.00 | 1,696.00 | 0.53% | 1,500 |
| Dec 29, 2025 | 1,680.00 | 1,687.00 | 1,678.00 | 1,687.00 | 1,687.00 | 0.66% | 1,500 |
| Dec 26, 2025 | 1,675.00 | 1,683.00 | 1,671.00 | 1,676.00 | 1,676.00 | -0.53% | 2,400 |
| Dec 25, 2025 | 1,700.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.53% | 3,300 |
| Dec 24, 2025 | 1,686.00 | 1,700.00 | 1,686.00 | 1,694.00 | 1,694.00 | 0.53% | 900 |
| Dec 23, 2025 | 1,667.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,685.00 | 1.44% | 12,500 |
| Dec 22, 2025 | 1,660.00 | 1,662.00 | 1,659.00 | 1,661.00 | 1,661.00 | -0.06% | 2,500 |
| Dec 19, 2025 | 1,662.00 | 1,664.00 | 1,658.00 | 1,662.00 | 1,662.00 | - | 2,700 |
| Dec 18, 2025 | 1,666.00 | 1,666.00 | 1,661.00 | 1,662.00 | 1,662.00 | -0.60% | 3,900 |
| Dec 17, 2025 | 1,684.00 | 1,684.00 | 1,672.00 | 1,672.00 | 1,672.00 | -1.36% | 2,500 |
| Dec 16, 2025 | 1,693.00 | 1,695.00 | 1,693.00 | 1,695.00 | 1,695.00 | 0.12% | 400 |
| Dec 15, 2025 | 1,705.00 | 1,705.00 | 1,691.00 | 1,693.00 | 1,693.00 | -0.70% | 2,000 |
| Dec 12, 2025 | 1,715.00 | 1,715.00 | 1,704.00 | 1,705.00 | 1,705.00 | 0.06% | 800 |
| Dec 11, 2025 | 1,725.00 | 1,725.00 | 1,683.00 | 1,704.00 | 1,704.00 | -2.24% | 2,400 |
| Dec 10, 2025 | 1,758.00 | 1,777.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.52% | 7,100 |
| Dec 9, 2025 | 1,720.00 | 1,737.00 | 1,719.00 | 1,734.00 | 1,734.00 | 0.87% | 3,100 |
| Dec 8, 2025 | 1,699.00 | 1,726.00 | 1,697.00 | 1,719.00 | 1,719.00 | 1.48% | 6,100 |
| Dec 5, 2025 | 1,682.00 | 1,694.00 | 1,682.00 | 1,694.00 | 1,694.00 | 0.83% | 1,100 |
| Dec 4, 2025 | 1,670.00 | 1,689.00 | 1,670.00 | 1,680.00 | 1,680.00 | 0.84% | 4,400 |
| Dec 3, 2025 | 1,666.00 | 1,669.00 | 1,664.00 | 1,666.00 | 1,666.00 | - | 1,100 |
| Dec 2, 2025 | 1,669.00 | 1,669.00 | 1,659.00 | 1,666.00 | 1,666.00 | -0.06% | 2,600 |
| Dec 1, 2025 | 1,660.00 | 1,669.00 | 1,659.00 | 1,667.00 | 1,667.00 | 0.42% | 700 |
| Nov 28, 2025 | 1,655.00 | 1,660.00 | 1,654.00 | 1,660.00 | 1,660.00 | 0.12% | 1,500 |
| Nov 27, 2025 | 1,659.00 | 1,659.00 | 1,654.00 | 1,658.00 | 1,658.00 | -0.06% | 500 |
| Nov 26, 2025 | 1,655.00 | 1,663.00 | 1,642.00 | 1,659.00 | 1,659.00 | 0.48% | 1,600 |
| Nov 25, 2025 | 1,668.00 | 1,668.00 | 1,643.00 | 1,651.00 | 1,651.00 | -0.96% | 1,900 |
| Nov 21, 2025 | 1,649.00 | 1,667.00 | 1,640.00 | 1,667.00 | 1,667.00 | 1.09% | 2,100 |
| Nov 20, 2025 | 1,665.00 | 1,666.00 | 1,644.00 | 1,649.00 | 1,649.00 | -0.42% | 3,200 |
| Nov 19, 2025 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.12% | 200 |
| Nov 18, 2025 | 1,672.00 | 1,672.00 | 1,642.00 | 1,654.00 | 1,654.00 | -1.08% | 2,600 |
| Nov 17, 2025 | 1,675.00 | 1,675.00 | 1,644.00 | 1,672.00 | 1,672.00 | -0.18% | 1,000 |
| Nov 14, 2025 | 1,690.00 | 1,699.00 | 1,653.00 | 1,675.00 | 1,675.00 | -3.18% | 6,700 |
| Nov 13, 2025 | 1,683.00 | 1,750.00 | 1,673.00 | 1,730.00 | 1,730.00 | 3.41% | 9,300 |
| Nov 12, 2025 | 1,627.00 | 1,688.00 | 1,617.00 | 1,673.00 | 1,673.00 | 2.64% | 5,800 |
| Nov 11, 2025 | 1,613.00 | 1,635.00 | 1,613.00 | 1,630.00 | 1,630.00 | 0.62% | 1,800 |
| Nov 10, 2025 | 1,618.00 | 1,625.00 | 1,618.00 | 1,620.00 | 1,620.00 | 1.00% | 2,300 |
| Nov 7, 2025 | 1,607.00 | 1,620.00 | 1,604.00 | 1,604.00 | 1,604.00 | -1.17% | 1,700 |
| Nov 6, 2025 | 1,624.00 | 1,644.00 | 1,621.00 | 1,623.00 | 1,623.00 | 0.19% | 3,500 |
| Nov 5, 2025 | 1,655.00 | 1,659.00 | 1,609.00 | 1,620.00 | 1,620.00 | -2.76% | 4,000 |
| Nov 4, 2025 | 1,630.00 | 1,672.00 | 1,626.00 | 1,666.00 | 1,666.00 | 0.97% | 4,800 |
| Oct 31, 2025 | 1,660.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,650.00 | -0.60% | 2,100 |
| Oct 30, 2025 | 1,626.00 | 1,661.00 | 1,622.00 | 1,660.00 | 1,660.00 | -0.12% | 1,500 |
| Oct 29, 2025 | 1,677.00 | 1,677.00 | 1,624.00 | 1,662.00 | 1,662.00 | -0.06% | 1,700 |
| Oct 28, 2025 | 1,663.00 | 1,668.00 | 1,663.00 | 1,663.00 | 1,663.00 | -0.36% | 300 |
| Oct 27, 2025 | 1,677.00 | 1,677.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.54% | 800 |
| Oct 24, 2025 | 1,686.00 | 1,688.00 | 1,677.00 | 1,678.00 | 1,678.00 | 0.30% | 2,100 |
| Oct 23, 2025 | 1,658.00 | 1,673.00 | 1,658.00 | 1,673.00 | 1,673.00 | 1.15% | 2,100 |
| Oct 22, 2025 | 1,663.00 | 1,664.00 | 1,654.00 | 1,654.00 | 1,654.00 | -0.66% | 700 |
| Oct 21, 2025 | 1,657.00 | 1,665.00 | 1,651.00 | 1,665.00 | 1,665.00 | -0.30% | 900 |
| Oct 20, 2025 | 1,649.00 | 1,677.00 | 1,649.00 | 1,670.00 | 1,670.00 | 1.27% | 2,700 |
| Oct 17, 2025 | 1,629.00 | 1,674.00 | 1,629.00 | 1,649.00 | 1,649.00 | 0.18% | 1,600 |
| Oct 16, 2025 | 1,624.00 | 1,669.00 | 1,624.00 | 1,646.00 | 1,646.00 | -1.08% | 1,800 |
| Oct 15, 2025 | 1,628.00 | 1,665.00 | 1,608.00 | 1,664.00 | 1,664.00 | 2.34% | 2,000 |
| Oct 14, 2025 | 1,628.00 | 1,628.00 | 1,606.00 | 1,626.00 | 1,626.00 | -0.67% | 1,600 |
| Oct 10, 2025 | 1,680.00 | 1,680.00 | 1,617.00 | 1,637.00 | 1,637.00 | -3.08% | 3,400 |
| Oct 9, 2025 | 1,685.00 | 1,689.00 | 1,685.00 | 1,689.00 | 1,689.00 | 0.24% | 700 |
| Oct 8, 2025 | 1,685.00 | 1,690.00 | 1,678.00 | 1,685.00 | 1,685.00 | -0.30% | 1,600 |