Hashimoto Sogyo Holdings Co.,Ltd. (TYO:7570)
Japan
· Delayed Price · Currency is JPY 1,439.00
+41.00 (2.93%)
Mar 10, 2026, 1:40 PM JST
Hashimoto Sogyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,402.00 | 1,414.00 | 1,385.00 | 1,398.00 | 1,398.00 | -3.05% | 65,100 |
| Mar 6, 2026 | 1,448.00 | 1,455.00 | 1,435.00 | 1,442.00 | 1,442.00 | -1.10% | 37,900 |
| Mar 5, 2026 | 1,488.00 | 1,488.00 | 1,450.00 | 1,458.00 | 1,458.00 | 2.89% | 59,500 |
| Mar 4, 2026 | 1,447.00 | 1,452.00 | 1,405.00 | 1,417.00 | 1,417.00 | -3.87% | 58,200 |
| Mar 3, 2026 | 1,503.00 | 1,518.00 | 1,472.00 | 1,474.00 | 1,474.00 | -2.64% | 47,000 |
| Mar 2, 2026 | 1,473.00 | 1,549.00 | 1,464.00 | 1,514.00 | 1,514.00 | 4.92% | 108,000 |
| Feb 27, 2026 | 1,440.00 | 1,445.00 | 1,426.00 | 1,443.00 | 1,443.00 | 1.55% | 44,800 |
| Feb 26, 2026 | 1,419.00 | 1,445.00 | 1,419.00 | 1,421.00 | 1,421.00 | 0.21% | 66,500 |
| Feb 25, 2026 | 1,407.00 | 1,424.00 | 1,404.00 | 1,418.00 | 1,418.00 | 1.00% | 20,100 |
| Feb 24, 2026 | 1,395.00 | 1,421.00 | 1,395.00 | 1,404.00 | 1,404.00 | 0.65% | 17,900 |
| Feb 20, 2026 | 1,390.00 | 1,403.00 | 1,387.00 | 1,395.00 | 1,395.00 | -0.57% | 12,600 |
| Feb 19, 2026 | 1,392.00 | 1,403.00 | 1,389.00 | 1,403.00 | 1,403.00 | 1.15% | 10,600 |
| Feb 18, 2026 | 1,398.00 | 1,403.00 | 1,385.00 | 1,387.00 | 1,387.00 | 0.22% | 16,000 |
| Feb 17, 2026 | 1,387.00 | 1,401.00 | 1,372.00 | 1,384.00 | 1,384.00 | 0.51% | 13,600 |
| Feb 16, 2026 | 1,401.00 | 1,401.00 | 1,372.00 | 1,377.00 | 1,377.00 | -1.64% | 23,500 |
| Feb 13, 2026 | 1,430.00 | 1,433.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.55% | 14,100 |
| Feb 12, 2026 | 1,407.00 | 1,434.00 | 1,407.00 | 1,422.00 | 1,422.00 | 1.35% | 16,300 |
| Feb 10, 2026 | 1,396.00 | 1,415.00 | 1,396.00 | 1,403.00 | 1,403.00 | 0.65% | 15,800 |
| Feb 9, 2026 | 1,419.00 | 1,419.00 | 1,390.00 | 1,394.00 | 1,394.00 | - | 20,400 |
| Feb 6, 2026 | 1,381.00 | 1,400.00 | 1,375.00 | 1,394.00 | 1,394.00 | 1.53% | 14,700 |
| Feb 5, 2026 | 1,352.00 | 1,383.00 | 1,352.00 | 1,373.00 | 1,373.00 | 2.31% | 13,400 |
| Feb 4, 2026 | 1,318.00 | 1,352.00 | 1,318.00 | 1,342.00 | 1,342.00 | 1.98% | 44,300 |
| Feb 3, 2026 | 1,303.00 | 1,316.00 | 1,303.00 | 1,316.00 | 1,316.00 | 1.23% | 13,300 |
| Feb 2, 2026 | 1,297.00 | 1,314.00 | 1,296.00 | 1,300.00 | 1,300.00 | -0.31% | 18,700 |
| Jan 30, 2026 | 1,300.00 | 1,305.00 | 1,295.00 | 1,304.00 | 1,304.00 | 1.01% | 19,300 |
| Jan 29, 2026 | 1,310.00 | 1,310.00 | 1,288.00 | 1,291.00 | 1,291.00 | -1.30% | 20,300 |
| Jan 28, 2026 | 1,310.00 | 1,315.00 | 1,302.00 | 1,308.00 | 1,308.00 | -0.30% | 13,900 |
| Jan 27, 2026 | 1,321.00 | 1,325.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.68% | 12,000 |
| Jan 26, 2026 | 1,340.00 | 1,340.00 | 1,321.00 | 1,321.00 | 1,321.00 | -1.49% | 22,000 |
| Jan 23, 2026 | 1,337.00 | 1,352.00 | 1,335.00 | 1,341.00 | 1,341.00 | -0.30% | 8,100 |
| Jan 22, 2026 | 1,323.00 | 1,345.00 | 1,315.00 | 1,345.00 | 1,345.00 | 2.28% | 10,900 |
| Jan 21, 2026 | 1,325.00 | 1,331.00 | 1,313.00 | 1,315.00 | 1,315.00 | -1.13% | 16,200 |
| Jan 20, 2026 | 1,351.00 | 1,351.00 | 1,328.00 | 1,330.00 | 1,330.00 | -1.92% | 16,900 |
| Jan 19, 2026 | 1,388.00 | 1,388.00 | 1,354.00 | 1,356.00 | 1,356.00 | -2.16% | 11,200 |
| Jan 16, 2026 | 1,370.00 | 1,387.00 | 1,370.00 | 1,386.00 | 1,386.00 | 1.17% | 9,900 |
| Jan 15, 2026 | 1,340.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,370.00 | 2.09% | 13,100 |
| Jan 14, 2026 | 1,328.00 | 1,367.00 | 1,300.00 | 1,342.00 | 1,342.00 | 1.51% | 33,900 |
| Jan 13, 2026 | 1,319.00 | 1,333.00 | 1,313.00 | 1,322.00 | 1,322.00 | 0.92% | 15,800 |
| Jan 9, 2026 | 1,309.00 | 1,320.00 | 1,309.00 | 1,310.00 | 1,310.00 | 0.61% | 6,700 |
| Jan 8, 2026 | 1,308.00 | 1,314.00 | 1,301.00 | 1,302.00 | 1,302.00 | 0.15% | 6,700 |
| Jan 7, 2026 | 1,313.00 | 1,313.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.07% | 6,000 |
| Jan 6, 2026 | 1,308.00 | 1,320.00 | 1,303.00 | 1,314.00 | 1,314.00 | 0.92% | 5,800 |
| Jan 5, 2026 | 1,326.00 | 1,330.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.46% | 28,300 |
| Dec 30, 2025 | 1,307.00 | 1,320.00 | 1,300.00 | 1,308.00 | 1,308.00 | 0.38% | 15,600 |
| Dec 29, 2025 | 1,298.00 | 1,316.00 | 1,290.00 | 1,303.00 | 1,303.00 | 0.39% | 17,100 |
| Dec 26, 2025 | 1,274.00 | 1,298.00 | 1,272.00 | 1,298.00 | 1,298.00 | 2.61% | 7,900 |
| Dec 25, 2025 | 1,250.00 | 1,271.00 | 1,246.00 | 1,265.00 | 1,265.00 | 1.61% | 14,500 |
| Dec 24, 2025 | 1,254.00 | 1,260.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.88% | 9,500 |
| Dec 23, 2025 | 1,259.00 | 1,261.00 | 1,255.00 | 1,256.00 | 1,256.00 | 0.08% | 5,000 |
| Dec 22, 2025 | 1,268.00 | 1,268.00 | 1,253.00 | 1,255.00 | 1,255.00 | -1.03% | 6,500 |
| Dec 19, 2025 | 1,255.00 | 1,268.00 | 1,255.00 | 1,268.00 | 1,268.00 | 0.16% | 6,600 |
| Dec 18, 2025 | 1,253.00 | 1,266.00 | 1,252.00 | 1,266.00 | 1,266.00 | 0.88% | 5,800 |
| Dec 17, 2025 | 1,256.00 | 1,258.00 | 1,252.00 | 1,255.00 | 1,255.00 | -0.16% | 3,400 |
| Dec 16, 2025 | 1,291.00 | 1,291.00 | 1,257.00 | 1,257.00 | 1,257.00 | -2.63% | 10,800 |
| Dec 15, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,291.00 | 1,291.00 | -0.69% | 30,200 |
| Dec 12, 2025 | 1,268.00 | 1,300.00 | 1,268.00 | 1,300.00 | 1,300.00 | 3.17% | 14,000 |
| Dec 11, 2025 | 1,295.00 | 1,296.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.33% | 13,000 |
| Dec 10, 2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.62% | 49,300 |
| Dec 9, 2025 | 1,292.00 | 1,292.00 | 1,273.00 | 1,282.00 | 1,282.00 | -0.31% | 14,900 |
| Dec 8, 2025 | 1,287.00 | 1,297.00 | 1,271.00 | 1,286.00 | 1,286.00 | 0.70% | 13,100 |
| Dec 5, 2025 | 1,280.00 | 1,281.00 | 1,268.00 | 1,277.00 | 1,277.00 | -0.16% | 10,200 |
| Dec 4, 2025 | 1,267.00 | 1,285.00 | 1,266.00 | 1,279.00 | 1,279.00 | 1.35% | 12,000 |
| Dec 3, 2025 | 1,238.00 | 1,274.00 | 1,238.00 | 1,262.00 | 1,262.00 | 2.02% | 13,800 |
| Dec 2, 2025 | 1,240.00 | 1,245.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.40% | 6,700 |
| Dec 1, 2025 | 1,258.00 | 1,260.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.88% | 12,100 |
| Nov 28, 2025 | 1,251.00 | 1,263.00 | 1,251.00 | 1,253.00 | 1,253.00 | 0.16% | 14,100 |
| Nov 27, 2025 | 1,260.00 | 1,260.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.24% | 9,000 |
| Nov 26, 2025 | 1,221.00 | 1,258.00 | 1,221.00 | 1,248.00 | 1,248.00 | 2.21% | 20,900 |
| Nov 25, 2025 | 1,231.00 | 1,236.00 | 1,220.00 | 1,221.00 | 1,221.00 | -0.41% | 12,300 |
| Nov 21, 2025 | 1,206.00 | 1,226.00 | 1,206.00 | 1,226.00 | 1,226.00 | 0.99% | 8,100 |
| Nov 20, 2025 | 1,207.00 | 1,215.00 | 1,205.00 | 1,214.00 | 1,214.00 | 0.66% | 4,900 |
| Nov 19, 2025 | 1,207.00 | 1,212.00 | 1,200.00 | 1,206.00 | 1,206.00 | - | 7,600 |
| Nov 18, 2025 | 1,216.00 | 1,219.00 | 1,205.00 | 1,206.00 | 1,206.00 | -1.15% | 7,400 |
| Nov 17, 2025 | 1,221.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,220.00 | - | 7,500 |
| Nov 14, 2025 | 1,220.00 | 1,225.00 | 1,218.00 | 1,220.00 | 1,220.00 | -0.16% | 7,600 |
| Nov 13, 2025 | 1,225.00 | 1,235.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.16% | 6,800 |
| Nov 12, 2025 | 1,197.00 | 1,229.00 | 1,197.00 | 1,224.00 | 1,224.00 | 2.09% | 9,900 |
| Nov 11, 2025 | 1,195.00 | 1,205.00 | 1,188.00 | 1,199.00 | 1,199.00 | 0.42% | 6,900 |
| Nov 10, 2025 | 1,188.00 | 1,196.00 | 1,188.00 | 1,194.00 | 1,194.00 | 0.84% | 5,500 |
| Nov 7, 2025 | 1,184.00 | 1,192.00 | 1,183.00 | 1,184.00 | 1,184.00 | -0.67% | 7,000 |
| Nov 6, 2025 | 1,188.00 | 1,200.00 | 1,182.00 | 1,192.00 | 1,192.00 | 0.51% | 7,900 |
| Nov 5, 2025 | 1,198.00 | 1,198.00 | 1,177.00 | 1,186.00 | 1,186.00 | -1.08% | 18,400 |
| Nov 4, 2025 | 1,202.00 | 1,208.00 | 1,195.00 | 1,199.00 | 1,199.00 | 0.25% | 10,700 |
| Oct 31, 2025 | 1,208.00 | 1,208.00 | 1,192.00 | 1,196.00 | 1,196.00 | 0.08% | 16,100 |
| Oct 30, 2025 | 1,182.00 | 1,214.00 | 1,182.00 | 1,195.00 | 1,195.00 | 1.19% | 101,200 |
| Oct 29, 2025 | 1,198.00 | 1,198.00 | 1,180.00 | 1,181.00 | 1,181.00 | -0.67% | 27,600 |
| Oct 28, 2025 | 1,213.00 | 1,213.00 | 1,188.00 | 1,189.00 | 1,189.00 | -2.38% | 28,300 |
| Oct 27, 2025 | 1,214.00 | 1,221.00 | 1,208.00 | 1,218.00 | 1,218.00 | 1.00% | 6,900 |
| Oct 24, 2025 | 1,212.00 | 1,214.00 | 1,200.00 | 1,206.00 | 1,206.00 | -0.41% | 14,300 |
| Oct 23, 2025 | 1,219.00 | 1,222.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.74% | 8,700 |
| Oct 22, 2025 | 1,210.00 | 1,221.00 | 1,202.00 | 1,220.00 | 1,220.00 | 0.99% | 12,100 |
| Oct 21, 2025 | 1,221.00 | 1,221.00 | 1,202.00 | 1,208.00 | 1,208.00 | -1.15% | 11,100 |
| Oct 20, 2025 | 1,198.00 | 1,227.00 | 1,198.00 | 1,222.00 | 1,222.00 | 2.60% | 26,900 |
| Oct 17, 2025 | 1,189.00 | 1,194.00 | 1,182.00 | 1,191.00 | 1,191.00 | 0.08% | 12,500 |
| Oct 16, 2025 | 1,194.00 | 1,194.00 | 1,184.00 | 1,190.00 | 1,190.00 | -0.17% | 11,500 |
| Oct 15, 2025 | 1,189.00 | 1,194.00 | 1,178.00 | 1,192.00 | 1,192.00 | 1.71% | 15,800 |
| Oct 14, 2025 | 1,187.00 | 1,188.00 | 1,159.00 | 1,172.00 | 1,172.00 | -1.43% | 35,900 |
| Oct 10, 2025 | 1,209.00 | 1,209.00 | 1,188.00 | 1,189.00 | 1,189.00 | -1.98% | 26,900 |
| Oct 9, 2025 | 1,211.00 | 1,214.00 | 1,203.00 | 1,213.00 | 1,213.00 | 0.25% | 14,900 |
| Oct 8, 2025 | 1,221.00 | 1,232.00 | 1,208.00 | 1,210.00 | 1,210.00 | -1.14% | 16,400 |