Skip to main content
Hatsuho Shouji Co.,Ltd. (TYO:7425)
Japan flag Japan · Delayed Price · Currency is JPY
2,350.00
+13.00 (0.56%)
Mar 10, 2026, 9:00 AM JST

Hatsuho Shouji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,335.002,340.002,302.002,337.002,337.000.86%4,900
Mar 6, 20262,282.002,317.002,251.002,317.002,317.000.30%1,300
Mar 5, 20262,280.002,310.002,280.002,310.002,310.001.94%500
Mar 4, 20262,360.002,360.002,253.002,266.002,266.00-4.15%3,100
Mar 3, 20262,366.002,366.002,364.002,364.002,364.001.98%300
Mar 2, 20262,318.002,318.002,318.002,318.002,318.00-1.49%200
Feb 27, 20262,348.002,353.002,347.002,353.002,353.001.64%6,200
Feb 25, 20262,315.002,315.002,315.002,315.002,315.00-600
Feb 24, 20262,302.002,340.002,281.002,315.002,315.000.65%5,500
Feb 20, 20262,338.002,338.002,290.002,300.002,300.00-0.65%1,100
Feb 19, 20262,340.002,397.002,276.002,315.002,315.00-0.60%8,600
Feb 18, 20262,329.002,329.002,329.002,329.002,329.00-0.47%800
Feb 17, 20262,301.002,347.002,293.002,340.002,340.001.69%1,600
Feb 16, 20262,364.002,366.002,300.002,301.002,301.00-2.00%1,800
Feb 13, 20262,293.002,348.002,293.002,348.002,348.001.16%1,000
Feb 12, 20262,304.002,322.002,304.002,321.002,321.00-0.26%1,500
Feb 10, 20262,322.002,359.002,304.002,327.002,327.00-3,700
Feb 9, 20262,321.002,328.002,321.002,327.002,327.001.13%800
Feb 6, 20262,300.002,316.002,300.002,301.002,301.00-0.65%500
Feb 5, 20262,266.002,316.002,265.002,316.002,316.002.21%700
Feb 4, 20262,268.002,268.002,266.002,266.002,266.00-0.18%300
Feb 3, 20262,304.002,320.002,270.002,270.002,270.00-0.66%3,300
Feb 2, 20262,281.002,285.002,281.002,285.002,285.000.18%400
Jan 30, 20262,280.002,281.002,280.002,281.002,281.00-0.26%300
Jan 29, 20262,300.002,300.002,287.002,287.002,287.00-1.51%1,100
Jan 28, 20262,326.002,326.002,322.002,322.002,322.00-1.15%1,400
Jan 27, 20262,349.002,349.002,349.002,349.002,349.002.17%100
Jan 26, 20262,364.002,364.002,253.002,299.002,299.00-2.21%3,800
Jan 23, 20262,351.002,351.002,342.002,351.002,351.00-400
Jan 22, 20262,369.002,369.002,337.002,351.002,351.000.51%4,100
Jan 21, 20262,373.002,373.002,291.002,339.002,339.00-1.47%1,000
Jan 20, 20262,271.002,374.002,244.002,374.002,374.004.12%5,900
Jan 19, 20262,246.002,293.002,246.002,280.002,280.001.51%7,300
Jan 16, 20262,215.002,246.002,215.002,246.002,246.001.45%2,200
Jan 15, 20262,193.002,216.002,180.002,214.002,214.001.23%1,300
Jan 14, 20262,199.002,200.002,187.002,187.002,187.00-0.55%900
Jan 13, 20262,172.002,202.002,161.002,199.002,199.003.09%7,100
Jan 9, 20262,165.002,176.002,133.002,133.002,133.00-0.79%6,000
Jan 8, 20262,160.002,160.002,130.002,150.002,150.001.32%1,300
Jan 7, 20262,111.002,122.002,104.002,122.002,122.000.57%600
Jan 6, 20262,127.002,127.002,096.002,110.002,110.000.72%47,900
Jan 5, 20262,132.002,132.002,095.002,095.002,095.00-0.71%1,200
Dec 30, 20252,123.002,123.002,099.002,110.002,110.00-0.38%1,000
Dec 29, 20252,132.002,133.002,033.002,118.002,118.00-4.68%6,900
Dec 26, 20252,177.002,279.002,160.002,222.002,147.002.07%2,500
Dec 25, 20252,138.002,177.002,138.002,177.002,103.523.67%3,900
Dec 24, 20252,080.002,149.002,080.002,100.002,029.121.06%1,600
Dec 23, 20252,115.002,117.002,071.002,078.002,007.86-1.52%3,100
Dec 22, 20252,106.002,115.002,105.002,110.002,038.782.63%11,200
Dec 19, 20252,097.002,104.002,056.002,056.001,986.60-2.56%1,300
Dec 18, 20252,110.002,110.002,110.002,110.002,038.780.48%100
Dec 17, 20252,100.002,100.002,100.002,100.002,029.12-500
Dec 16, 20252,100.002,100.002,100.002,100.002,029.121.65%100
Dec 15, 20252,048.002,114.002,045.002,066.001,996.27-1.15%1,500
Dec 12, 20252,115.002,116.002,058.002,090.002,019.46-1.18%1,200
Dec 11, 20252,110.002,120.002,110.002,115.002,043.610.71%3,100
Dec 10, 20252,110.002,110.002,100.002,100.002,029.120.48%1,900
Dec 9, 20252,088.002,090.002,088.002,090.002,019.46-300
Dec 8, 20252,088.002,095.002,088.002,090.002,019.460.92%800
Dec 5, 20252,075.002,085.002,065.002,071.002,001.10-0.19%700
Dec 4, 20252,086.002,095.002,061.002,075.002,004.96-1,000
Dec 3, 20252,079.002,084.002,048.002,075.002,004.961.67%1,200
Dec 2, 20252,041.002,041.002,041.002,041.001,972.11-1.59%100
Dec 1, 20252,033.002,074.002,033.002,074.002,004.002.17%4,000
Nov 28, 20252,048.002,048.002,030.002,030.001,961.480.50%500
Nov 27, 20252,020.002,020.002,020.002,020.001,951.82-300
Nov 26, 20252,030.002,035.002,020.002,020.001,951.82-1.22%300
Nov 25, 20252,047.002,047.002,012.002,045.001,975.972.15%900
Nov 21, 20252,003.002,003.002,002.002,002.001,934.43-1.09%1,400
Nov 20, 20252,024.002,024.002,024.002,024.001,955.681.61%100
Nov 19, 20251,991.001,992.001,991.001,992.001,924.760.20%7,200
Nov 18, 20251,987.001,988.001,987.001,988.001,920.90-1.05%200
Nov 17, 20252,013.002,013.001,994.002,009.001,941.19-1.03%600
Nov 14, 20252,049.002,049.002,025.002,030.001,961.48-0.73%1,300
Nov 13, 20252,050.002,050.002,045.002,045.001,975.97-200
Nov 12, 20252,035.002,060.002,005.002,045.001,975.972.25%12,900
Nov 11, 20251,990.002,000.001,988.002,000.001,932.490.50%2,800
Nov 10, 20252,010.002,010.001,990.001,990.001,922.83-0.50%3,100
Nov 7, 20252,000.002,000.001,997.002,000.001,932.49-600
Nov 6, 20251,990.002,000.001,990.002,000.001,932.490.15%1,500
Nov 5, 20252,011.002,011.001,991.001,997.001,929.59-1.63%1,800
Nov 4, 20252,031.002,031.002,029.002,030.001,961.48-0.05%1,100
Oct 31, 20252,031.002,031.002,031.002,031.001,962.45-0.10%300
Oct 30, 20252,033.002,033.002,033.002,033.001,964.38-0.83%400
Oct 29, 20252,072.002,075.002,050.002,050.001,980.81-1.06%500
Oct 28, 20252,072.002,072.002,072.002,072.002,002.06-0.43%100
Oct 27, 20252,081.002,081.002,081.002,081.002,010.760.29%400
Oct 24, 20252,080.002,081.002,075.002,075.002,004.960.73%600
Oct 22, 20252,065.002,075.002,060.002,060.001,990.47-0.48%600
Oct 21, 20252,030.002,095.002,030.002,070.002,000.132.22%1,200
Oct 20, 20252,013.002,029.002,013.002,025.001,956.650.60%1,000
Oct 17, 20252,013.002,013.002,013.002,013.001,945.05-0.25%100
Oct 16, 20252,024.002,030.002,018.002,018.001,949.89-0.35%700
Oct 15, 20252,033.002,033.002,025.002,025.001,956.65-0.39%700
Oct 14, 20252,043.002,043.002,033.002,033.001,964.38-0.88%200
Oct 10, 20252,055.002,055.002,051.002,051.001,981.77-1.39%800
Oct 9, 20252,080.002,080.002,080.002,080.002,009.79-400
Oct 8, 20252,079.002,080.002,036.002,080.002,009.790.48%2,100
Oct 7, 20252,079.002,079.002,060.002,070.002,000.130.39%800
Oct 6, 20252,069.002,069.002,062.002,062.001,992.402.03%700