HYOJITO Co., Ltd. (TYO:7368)
Japan
· Delayed Price · Currency is JPY 1,697.00
-3.00 (-0.18%)
Apr 28, 2026, 3:14 PM JST
HYOJITO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,691.00 | 1,697.00 | 1,691.00 | 1,697.00 | 1,697.00 | -0.18% | 2,700 |
| Apr 27, 2026 | 1,708.00 | 1,718.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.05% | 1,900 |
| Apr 24, 2026 | 1,717.00 | 1,718.00 | 1,700.00 | 1,718.00 | 1,718.00 | - | 1,700 |
| Apr 23, 2026 | 1,717.00 | 1,719.00 | 1,701.00 | 1,718.00 | 1,718.00 | 0.23% | 1,800 |
| Apr 22, 2026 | 1,694.00 | 1,720.00 | 1,680.00 | 1,714.00 | 1,714.00 | 1.24% | 4,000 |
| Apr 21, 2026 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | -0.70% | 100 |
| Apr 20, 2026 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.29% | 400 |
| Apr 17, 2026 | 1,708.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,710.00 | 0.59% | 900 |
| Apr 16, 2026 | 1,687.00 | 1,700.00 | 1,687.00 | 1,700.00 | 1,700.00 | 0.35% | 300 |
| Apr 15, 2026 | 1,712.00 | 1,712.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.53% | 500 |
| Apr 14, 2026 | 1,680.00 | 1,705.00 | 1,680.00 | 1,703.00 | 1,703.00 | 1.01% | 700 |
| Apr 13, 2026 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | -1.11% | 200 |
| Apr 10, 2026 | 1,698.00 | 1,705.00 | 1,698.00 | 1,705.00 | 1,705.00 | -0.06% | 1,200 |
| Apr 8, 2026 | 1,715.00 | 1,719.00 | 1,704.00 | 1,706.00 | 1,706.00 | 0.06% | 2,000 |
| Apr 7, 2026 | 1,709.00 | 1,714.00 | 1,701.00 | 1,705.00 | 1,705.00 | -0.58% | 800 |
| Apr 6, 2026 | 1,698.00 | 1,715.00 | 1,698.00 | 1,715.00 | 1,715.00 | 1.00% | 2,000 |
| Apr 3, 2026 | 1,687.00 | 1,708.00 | 1,675.00 | 1,698.00 | 1,698.00 | 0.53% | 1,300 |
| Apr 2, 2026 | 1,708.00 | 1,709.00 | 1,687.00 | 1,689.00 | 1,689.00 | -0.65% | 1,300 |
| Apr 1, 2026 | 1,667.00 | 1,700.00 | 1,667.00 | 1,700.00 | 1,700.00 | 2.53% | 4,100 |
| Mar 31, 2026 | 1,683.00 | 1,683.00 | 1,658.00 | 1,658.00 | 1,658.00 | -2.47% | 7,400 |
| Mar 30, 2026 | 1,704.00 | 1,726.00 | 1,696.00 | 1,700.00 | 1,700.00 | -3.63% | 2,100 |
| Mar 27, 2026 | 1,734.00 | 1,765.00 | 1,733.00 | 1,764.00 | 1,733.00 | 1.73% | 900 |
| Mar 26, 2026 | 1,750.00 | 1,768.00 | 1,728.00 | 1,734.00 | 1,703.53 | -0.34% | 2,200 |
| Mar 25, 2026 | 1,746.00 | 1,746.00 | 1,713.00 | 1,740.00 | 1,709.42 | 1.81% | 3,400 |
| Mar 24, 2026 | 1,718.00 | 1,720.00 | 1,709.00 | 1,709.00 | 1,678.97 | - | 2,100 |
| Mar 23, 2026 | 1,719.00 | 1,719.00 | 1,701.00 | 1,709.00 | 1,678.97 | 0.35% | 3,800 |
| Mar 19, 2026 | 1,691.00 | 1,703.00 | 1,688.00 | 1,703.00 | 1,673.07 | -0.70% | 1,900 |
| Mar 18, 2026 | 1,704.00 | 1,717.00 | 1,690.00 | 1,715.00 | 1,684.86 | 0.65% | 2,300 |
| Mar 17, 2026 | 1,667.00 | 1,704.00 | 1,667.00 | 1,704.00 | 1,674.05 | 0.06% | 2,000 |
| Mar 16, 2026 | 1,704.00 | 1,705.00 | 1,674.00 | 1,703.00 | 1,673.07 | -0.06% | 1,600 |
| Mar 13, 2026 | 1,688.00 | 1,704.00 | 1,610.00 | 1,704.00 | 1,674.05 | 0.41% | 6,500 |
| Mar 12, 2026 | 1,686.00 | 1,698.00 | 1,680.00 | 1,697.00 | 1,667.18 | 0.83% | 2,400 |
| Mar 11, 2026 | 1,683.00 | 1,690.00 | 1,680.00 | 1,683.00 | 1,653.42 | 0.12% | 1,300 |
| Mar 10, 2026 | 1,698.00 | 1,706.00 | 1,681.00 | 1,681.00 | 1,651.46 | -0.47% | 1,200 |
| Mar 9, 2026 | 1,670.00 | 1,692.00 | 1,650.00 | 1,689.00 | 1,659.32 | -0.35% | 4,200 |
| Mar 6, 2026 | 1,676.00 | 1,695.00 | 1,676.00 | 1,695.00 | 1,665.21 | 1.01% | 1,200 |
| Mar 5, 2026 | 1,680.00 | 1,701.00 | 1,678.00 | 1,678.00 | 1,648.51 | 0.12% | 3,400 |
| Mar 4, 2026 | 1,700.00 | 1,700.00 | 1,676.00 | 1,676.00 | 1,646.55 | -1.87% | 4,100 |
| Mar 3, 2026 | 1,713.00 | 1,719.00 | 1,701.00 | 1,708.00 | 1,677.98 | -0.52% | 2,000 |
| Mar 2, 2026 | 1,717.00 | 1,717.00 | 1,713.00 | 1,717.00 | 1,686.83 | -0.23% | 1,000 |
| Feb 27, 2026 | 1,713.00 | 1,721.00 | 1,711.00 | 1,721.00 | 1,690.76 | 0.35% | 1,000 |
| Feb 26, 2026 | 1,726.00 | 1,726.00 | 1,712.00 | 1,715.00 | 1,684.86 | -0.17% | 1,800 |
| Feb 25, 2026 | 1,732.00 | 1,733.00 | 1,714.00 | 1,718.00 | 1,687.81 | -0.81% | 3,800 |
| Feb 24, 2026 | 1,713.00 | 1,732.00 | 1,713.00 | 1,732.00 | 1,701.56 | 0.81% | 2,600 |
| Feb 20, 2026 | 1,730.00 | 1,744.00 | 1,715.00 | 1,718.00 | 1,687.81 | -1.60% | 2,200 |
| Feb 19, 2026 | 1,740.00 | 1,746.00 | 1,728.00 | 1,746.00 | 1,715.32 | 0.34% | 2,000 |
| Feb 18, 2026 | 1,740.00 | 1,740.00 | 1,731.00 | 1,740.00 | 1,709.42 | -0.06% | 1,500 |
| Feb 17, 2026 | 1,760.00 | 1,760.00 | 1,725.00 | 1,741.00 | 1,710.40 | -1.08% | 5,300 |
| Feb 16, 2026 | 1,751.00 | 1,788.00 | 1,750.00 | 1,760.00 | 1,729.07 | 0.80% | 11,100 |
| Feb 13, 2026 | 1,745.00 | 1,746.00 | 1,741.00 | 1,746.00 | 1,715.32 | 0.34% | 1,400 |
| Feb 12, 2026 | 1,739.00 | 1,740.00 | 1,728.00 | 1,740.00 | 1,709.42 | 0.06% | 2,000 |
| Feb 10, 2026 | 1,726.00 | 1,739.00 | 1,726.00 | 1,739.00 | 1,708.44 | 0.81% | 2,400 |
| Feb 9, 2026 | 1,739.00 | 1,740.00 | 1,722.00 | 1,725.00 | 1,694.69 | -0.58% | 5,500 |
| Feb 6, 2026 | 1,725.00 | 1,735.00 | 1,722.00 | 1,735.00 | 1,704.51 | 0.52% | 1,200 |
| Feb 5, 2026 | 1,735.00 | 1,735.00 | 1,725.00 | 1,726.00 | 1,695.67 | -0.52% | 1,000 |
| Feb 4, 2026 | 1,725.00 | 1,735.00 | 1,720.00 | 1,735.00 | 1,704.51 | 0.29% | 800 |
| Feb 3, 2026 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,699.60 | 0.23% | 1,500 |
| Feb 2, 2026 | 1,725.00 | 1,726.00 | 1,725.00 | 1,726.00 | 1,695.67 | 0.06% | 1,000 |
| Jan 30, 2026 | 1,725.00 | 1,731.00 | 1,725.00 | 1,725.00 | 1,694.69 | 0.52% | 4,300 |
| Jan 29, 2026 | 1,703.00 | 1,718.00 | 1,703.00 | 1,716.00 | 1,685.84 | 0.76% | 500 |
| Jan 28, 2026 | 1,707.00 | 1,721.00 | 1,703.00 | 1,703.00 | 1,673.07 | -0.41% | 600 |
| Jan 27, 2026 | 1,708.00 | 1,724.00 | 1,708.00 | 1,710.00 | 1,679.95 | -0.87% | 1,700 |
| Jan 26, 2026 | 1,720.00 | 1,725.00 | 1,718.00 | 1,725.00 | 1,694.69 | 0.41% | 1,000 |
| Jan 23, 2026 | 1,734.00 | 1,734.00 | 1,718.00 | 1,718.00 | 1,687.81 | -0.58% | 1,800 |
| Jan 22, 2026 | 1,714.00 | 1,730.00 | 1,714.00 | 1,728.00 | 1,697.63 | 0.17% | 2,900 |
| Jan 21, 2026 | 1,719.00 | 1,725.00 | 1,711.00 | 1,725.00 | 1,694.69 | 0.35% | 1,600 |
| Jan 20, 2026 | 1,720.00 | 1,727.00 | 1,719.00 | 1,719.00 | 1,688.79 | -0.17% | 1,200 |
| Jan 19, 2026 | 1,722.00 | 1,724.00 | 1,719.00 | 1,722.00 | 1,691.74 | -0.35% | 3,400 |
| Jan 16, 2026 | 1,728.00 | 1,728.00 | 1,720.00 | 1,728.00 | 1,697.63 | 0.17% | 1,700 |
| Jan 15, 2026 | 1,729.00 | 1,729.00 | 1,719.00 | 1,725.00 | 1,694.69 | 0.06% | 3,400 |
| Jan 14, 2026 | 1,728.00 | 1,728.00 | 1,724.00 | 1,724.00 | 1,693.70 | -0.23% | 2,200 |
| Jan 13, 2026 | 1,726.00 | 1,729.00 | 1,726.00 | 1,728.00 | 1,697.63 | 0.58% | 900 |
| Jan 9, 2026 | 1,715.00 | 1,718.00 | 1,706.00 | 1,718.00 | 1,687.81 | 0.70% | 1,300 |
| Jan 8, 2026 | 1,729.00 | 1,731.00 | 1,698.00 | 1,706.00 | 1,676.02 | -1.10% | 3,200 |
| Jan 7, 2026 | 1,732.00 | 1,732.00 | 1,720.00 | 1,725.00 | 1,694.69 | 0.06% | 2,200 |
| Jan 6, 2026 | 1,734.00 | 1,739.00 | 1,719.00 | 1,724.00 | 1,693.70 | 0.12% | 3,600 |
| Jan 5, 2026 | 1,696.00 | 1,733.00 | 1,695.00 | 1,722.00 | 1,691.74 | 1.53% | 2,200 |
| Dec 30, 2025 | 1,690.00 | 1,696.00 | 1,689.00 | 1,696.00 | 1,666.20 | 0.53% | 1,500 |
| Dec 29, 2025 | 1,680.00 | 1,687.00 | 1,678.00 | 1,687.00 | 1,657.35 | 0.66% | 1,500 |
| Dec 26, 2025 | 1,675.00 | 1,683.00 | 1,671.00 | 1,676.00 | 1,646.55 | -0.53% | 2,400 |
| Dec 25, 2025 | 1,700.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,655.39 | -0.53% | 3,300 |
| Dec 24, 2025 | 1,686.00 | 1,700.00 | 1,686.00 | 1,694.00 | 1,664.23 | 0.53% | 900 |
| Dec 23, 2025 | 1,667.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,655.39 | 1.44% | 12,500 |
| Dec 22, 2025 | 1,660.00 | 1,662.00 | 1,659.00 | 1,661.00 | 1,631.81 | -0.06% | 2,500 |
| Dec 19, 2025 | 1,662.00 | 1,664.00 | 1,658.00 | 1,662.00 | 1,632.79 | - | 2,700 |
| Dec 18, 2025 | 1,666.00 | 1,666.00 | 1,661.00 | 1,662.00 | 1,632.79 | -0.60% | 3,900 |
| Dec 17, 2025 | 1,684.00 | 1,684.00 | 1,672.00 | 1,672.00 | 1,642.62 | -1.36% | 2,500 |
| Dec 16, 2025 | 1,693.00 | 1,695.00 | 1,693.00 | 1,695.00 | 1,665.21 | 0.12% | 400 |
| Dec 15, 2025 | 1,705.00 | 1,705.00 | 1,691.00 | 1,693.00 | 1,663.25 | -0.70% | 2,000 |
| Dec 12, 2025 | 1,715.00 | 1,715.00 | 1,704.00 | 1,705.00 | 1,675.04 | 0.06% | 800 |
| Dec 11, 2025 | 1,725.00 | 1,725.00 | 1,683.00 | 1,704.00 | 1,674.05 | -2.24% | 2,400 |
| Dec 10, 2025 | 1,758.00 | 1,777.00 | 1,743.00 | 1,743.00 | 1,712.37 | 0.52% | 7,100 |
| Dec 9, 2025 | 1,720.00 | 1,737.00 | 1,719.00 | 1,734.00 | 1,703.53 | 0.87% | 3,400 |
| Dec 8, 2025 | 1,699.00 | 1,726.00 | 1,697.00 | 1,719.00 | 1,688.79 | 1.48% | 6,100 |
| Dec 5, 2025 | 1,682.00 | 1,694.00 | 1,682.00 | 1,694.00 | 1,664.23 | 0.83% | 1,100 |
| Dec 4, 2025 | 1,670.00 | 1,689.00 | 1,670.00 | 1,680.00 | 1,650.48 | 0.84% | 4,400 |
| Dec 3, 2025 | 1,666.00 | 1,669.00 | 1,664.00 | 1,666.00 | 1,636.72 | - | 1,100 |
| Dec 2, 2025 | 1,669.00 | 1,669.00 | 1,659.00 | 1,666.00 | 1,636.72 | -0.06% | 2,600 |
| Dec 1, 2025 | 1,660.00 | 1,669.00 | 1,659.00 | 1,667.00 | 1,637.70 | 0.42% | 700 |
| Nov 28, 2025 | 1,655.00 | 1,660.00 | 1,654.00 | 1,660.00 | 1,630.83 | 0.12% | 1,500 |