Hurxley Corporation (TYO:7561)
Japan
· Delayed Price · Currency is JPY 645.00
-3.00 (-0.46%)
Apr 28, 2026, 3:30 PM JST
Hurxley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 646.00 | 649.00 | 643.00 | 645.00 | 645.00 | -0.46% | 19,200 |
| Apr 27, 2026 | 651.00 | 656.00 | 648.00 | 648.00 | 648.00 | -0.77% | 21,500 |
| Apr 24, 2026 | 653.00 | 657.00 | 652.00 | 653.00 | 653.00 | - | 17,300 |
| Apr 23, 2026 | 665.00 | 665.00 | 653.00 | 653.00 | 653.00 | -1.21% | 14,200 |
| Apr 22, 2026 | 662.00 | 667.00 | 658.00 | 661.00 | 661.00 | 0.15% | 23,400 |
| Apr 21, 2026 | 670.00 | 672.00 | 655.00 | 660.00 | 660.00 | -1.64% | 35,000 |
| Apr 20, 2026 | 680.00 | 680.00 | 671.00 | 671.00 | 671.00 | -0.45% | 8,000 |
| Apr 17, 2026 | 672.00 | 675.00 | 671.00 | 674.00 | 674.00 | 0.30% | 8,000 |
| Apr 16, 2026 | 668.00 | 679.00 | 668.00 | 672.00 | 672.00 | 0.45% | 18,400 |
| Apr 15, 2026 | 667.00 | 673.00 | 665.00 | 669.00 | 669.00 | 0.60% | 21,500 |
| Apr 14, 2026 | 665.00 | 666.00 | 659.00 | 665.00 | 665.00 | 0.45% | 33,800 |
| Apr 13, 2026 | 673.00 | 677.00 | 658.00 | 662.00 | 662.00 | -2.79% | 57,800 |
| Apr 10, 2026 | 686.00 | 689.00 | 678.00 | 681.00 | 681.00 | -0.58% | 14,500 |
| Apr 9, 2026 | 687.00 | 693.00 | 684.00 | 685.00 | 685.00 | -0.72% | 13,400 |
| Apr 8, 2026 | 686.00 | 693.00 | 686.00 | 690.00 | 690.00 | 1.17% | 15,700 |
| Apr 7, 2026 | 689.00 | 692.00 | 681.00 | 682.00 | 682.00 | -0.44% | 11,100 |
| Apr 6, 2026 | 683.00 | 691.00 | 682.00 | 685.00 | 685.00 | 0.29% | 12,100 |
| Apr 3, 2026 | 681.00 | 688.00 | 681.00 | 683.00 | 683.00 | 0.29% | 13,900 |
| Apr 2, 2026 | 690.00 | 701.00 | 679.00 | 681.00 | 681.00 | -1.30% | 32,700 |
| Apr 1, 2026 | 688.00 | 691.00 | 686.00 | 690.00 | 690.00 | 2.99% | 16,800 |
| Mar 31, 2026 | 683.00 | 688.00 | 670.00 | 670.00 | 670.00 | -2.05% | 62,300 |
| Mar 30, 2026 | 678.00 | 689.00 | 673.00 | 684.00 | 684.00 | -3.12% | 47,400 |
| Mar 27, 2026 | 699.00 | 722.00 | 699.00 | 706.00 | 692.00 | -0.28% | 79,000 |
| Mar 26, 2026 | 723.00 | 726.00 | 706.00 | 708.00 | 693.96 | -1.80% | 70,500 |
| Mar 25, 2026 | 724.00 | 724.00 | 717.00 | 721.00 | 706.70 | 1.41% | 15,700 |
| Mar 24, 2026 | 719.00 | 724.00 | 710.00 | 711.00 | 696.90 | 1.28% | 17,000 |
| Mar 23, 2026 | 713.00 | 715.00 | 699.00 | 702.00 | 688.08 | -3.31% | 72,300 |
| Mar 19, 2026 | 742.00 | 743.00 | 724.00 | 726.00 | 711.60 | -2.16% | 18,700 |
| Mar 18, 2026 | 745.00 | 750.00 | 742.00 | 742.00 | 727.29 | 0.95% | 21,700 |
| Mar 17, 2026 | 739.00 | 744.00 | 735.00 | 735.00 | 720.42 | -0.27% | 16,600 |
| Mar 16, 2026 | 730.00 | 745.00 | 728.00 | 737.00 | 722.39 | 0.14% | 29,900 |
| Mar 13, 2026 | 741.00 | 741.00 | 735.00 | 736.00 | 721.41 | -0.81% | 12,700 |
| Mar 12, 2026 | 750.00 | 750.00 | 740.00 | 742.00 | 727.29 | -0.93% | 14,700 |
| Mar 11, 2026 | 757.00 | 759.00 | 748.00 | 749.00 | 734.15 | -0.13% | 17,500 |
| Mar 10, 2026 | 740.00 | 752.00 | 740.00 | 750.00 | 735.13 | 1.63% | 12,000 |
| Mar 9, 2026 | 745.00 | 745.00 | 723.00 | 738.00 | 723.37 | -1.99% | 45,300 |
| Mar 6, 2026 | 760.00 | 760.00 | 747.00 | 753.00 | 738.07 | -0.66% | 15,800 |
| Mar 5, 2026 | 740.00 | 768.00 | 740.00 | 758.00 | 742.97 | 4.55% | 57,200 |
| Mar 4, 2026 | 735.00 | 735.00 | 705.00 | 725.00 | 710.62 | -2.82% | 64,400 |
| Mar 3, 2026 | 756.00 | 758.00 | 743.00 | 746.00 | 731.21 | -1.32% | 46,900 |
| Mar 2, 2026 | 772.00 | 775.00 | 756.00 | 756.00 | 741.01 | -2.70% | 52,300 |
| Feb 27, 2026 | 767.00 | 777.00 | 767.00 | 777.00 | 761.59 | 1.57% | 15,900 |
| Feb 26, 2026 | 761.00 | 773.00 | 761.00 | 765.00 | 749.83 | 0.53% | 24,700 |
| Feb 25, 2026 | 776.00 | 776.00 | 758.00 | 761.00 | 745.91 | -1.17% | 42,000 |
| Feb 24, 2026 | 755.00 | 770.00 | 753.00 | 770.00 | 754.73 | 1.58% | 42,200 |
| Feb 20, 2026 | 772.00 | 779.00 | 758.00 | 758.00 | 742.97 | -2.70% | 27,000 |
| Feb 19, 2026 | 773.00 | 779.00 | 767.00 | 779.00 | 763.55 | - | 44,100 |
| Feb 18, 2026 | 795.00 | 795.00 | 779.00 | 779.00 | 763.55 | -2.01% | 51,800 |
| Feb 17, 2026 | 777.00 | 795.00 | 767.00 | 795.00 | 779.24 | 2.71% | 45,600 |
| Feb 16, 2026 | 785.00 | 785.00 | 764.00 | 774.00 | 758.65 | - | 60,800 |
| Feb 13, 2026 | 769.00 | 783.00 | 751.00 | 774.00 | 758.65 | 1.18% | 75,100 |
| Feb 12, 2026 | 784.00 | 785.00 | 750.00 | 765.00 | 749.83 | -2.55% | 127,000 |
| Feb 10, 2026 | 709.00 | 819.00 | 699.00 | 785.00 | 769.43 | 10.88% | 756,200 |
| Feb 9, 2026 | 707.00 | 709.00 | 704.00 | 708.00 | 693.96 | 1.00% | 26,100 |
| Feb 6, 2026 | 700.00 | 703.00 | 699.00 | 701.00 | 687.10 | 0.14% | 16,100 |
| Feb 5, 2026 | 705.00 | 707.00 | 700.00 | 700.00 | 686.12 | -0.71% | 20,100 |
| Feb 4, 2026 | 700.00 | 705.00 | 694.00 | 705.00 | 691.02 | 2.03% | 21,700 |
| Feb 3, 2026 | 696.00 | 699.00 | 689.00 | 691.00 | 677.30 | -0.29% | 15,600 |
| Feb 2, 2026 | 697.00 | 701.00 | 690.00 | 693.00 | 679.26 | - | 21,800 |
| Jan 30, 2026 | 687.00 | 693.00 | 682.00 | 693.00 | 679.26 | 0.87% | 12,400 |
| Jan 29, 2026 | 692.00 | 692.00 | 681.00 | 687.00 | 673.38 | -0.87% | 25,100 |
| Jan 28, 2026 | 694.00 | 696.00 | 682.00 | 693.00 | 679.26 | -0.57% | 20,900 |
| Jan 27, 2026 | 700.00 | 700.00 | 690.00 | 697.00 | 683.18 | - | 36,300 |
| Jan 26, 2026 | 708.00 | 708.00 | 696.00 | 697.00 | 683.18 | -0.71% | 31,900 |
| Jan 23, 2026 | 705.00 | 705.00 | 698.00 | 702.00 | 688.08 | - | 30,300 |
| Jan 22, 2026 | 688.00 | 703.00 | 688.00 | 702.00 | 688.08 | 2.03% | 60,600 |
| Jan 21, 2026 | 694.00 | 694.00 | 680.00 | 688.00 | 674.36 | -1.29% | 42,400 |
| Jan 20, 2026 | 691.00 | 699.00 | 687.00 | 697.00 | 683.18 | 1.01% | 60,600 |
| Jan 19, 2026 | 680.00 | 690.00 | 675.00 | 690.00 | 676.32 | 2.37% | 61,500 |
| Jan 16, 2026 | 663.00 | 676.00 | 663.00 | 674.00 | 660.63 | 2.59% | 63,600 |
| Jan 15, 2026 | 659.00 | 660.00 | 654.00 | 657.00 | 643.97 | -0.30% | 25,900 |
| Jan 14, 2026 | 658.00 | 660.00 | 654.00 | 659.00 | 645.93 | 0.46% | 31,300 |
| Jan 13, 2026 | 656.00 | 657.00 | 655.00 | 656.00 | 642.99 | 0.15% | 13,300 |
| Jan 9, 2026 | 654.00 | 655.00 | 651.00 | 655.00 | 642.01 | 0.15% | 28,600 |
| Jan 8, 2026 | 655.00 | 655.00 | 650.00 | 654.00 | 641.03 | 0.15% | 14,900 |
| Jan 7, 2026 | 650.00 | 653.00 | 650.00 | 653.00 | 640.05 | 0.46% | 12,100 |
| Jan 6, 2026 | 650.00 | 653.00 | 649.00 | 650.00 | 637.11 | - | 20,300 |
| Jan 5, 2026 | 651.00 | 652.00 | 649.00 | 650.00 | 637.11 | -0.15% | 24,300 |
| Dec 30, 2025 | 653.00 | 654.00 | 651.00 | 651.00 | 638.09 | -0.46% | 15,300 |
| Dec 29, 2025 | 648.00 | 654.00 | 648.00 | 654.00 | 641.03 | 1.08% | 20,000 |
| Dec 26, 2025 | 650.00 | 651.00 | 642.00 | 647.00 | 634.17 | -0.31% | 38,900 |
| Dec 25, 2025 | 652.00 | 653.00 | 648.00 | 649.00 | 636.13 | -0.15% | 25,800 |
| Dec 24, 2025 | 649.00 | 652.00 | 648.00 | 650.00 | 637.11 | 0.78% | 29,400 |
| Dec 23, 2025 | 644.00 | 650.00 | 644.00 | 645.00 | 632.21 | 0.16% | 28,300 |
| Dec 22, 2025 | 649.00 | 650.00 | 644.00 | 644.00 | 631.23 | -0.46% | 17,800 |
| Dec 19, 2025 | 652.00 | 652.00 | 646.00 | 647.00 | 634.17 | - | 20,200 |
| Dec 18, 2025 | 646.00 | 648.00 | 643.00 | 647.00 | 634.17 | - | 24,300 |
| Dec 17, 2025 | 654.00 | 654.00 | 646.00 | 647.00 | 634.17 | -0.15% | 7,300 |
| Dec 16, 2025 | 653.00 | 653.00 | 648.00 | 648.00 | 635.15 | -0.77% | 7,300 |
| Dec 15, 2025 | 650.00 | 653.00 | 649.00 | 653.00 | 640.05 | 0.62% | 15,100 |
| Dec 12, 2025 | 651.00 | 651.00 | 646.00 | 649.00 | 636.13 | 0.31% | 14,600 |
| Dec 11, 2025 | 656.00 | 656.00 | 647.00 | 647.00 | 634.17 | -1.07% | 9,100 |
| Dec 10, 2025 | 656.00 | 657.00 | 651.00 | 654.00 | 641.03 | -0.30% | 17,900 |
| Dec 9, 2025 | 656.00 | 656.00 | 645.00 | 656.00 | 642.99 | - | 34,000 |
| Dec 8, 2025 | 653.00 | 656.00 | 652.00 | 656.00 | 642.99 | 1.08% | 40,400 |
| Dec 5, 2025 | 652.00 | 654.00 | 649.00 | 649.00 | 636.13 | -0.46% | 6,300 |
| Dec 4, 2025 | 652.00 | 653.00 | 650.00 | 652.00 | 639.07 | 0.31% | 6,000 |
| Dec 3, 2025 | 655.00 | 657.00 | 650.00 | 650.00 | 637.11 | -0.76% | 9,800 |
| Dec 2, 2025 | 662.00 | 662.00 | 655.00 | 655.00 | 642.01 | -0.76% | 9,900 |
| Dec 1, 2025 | 659.00 | 661.00 | 657.00 | 660.00 | 646.91 | - | 11,300 |