Hashimoto Sogyo Holdings Co.,Ltd. (TYO:7570)
Japan
· Delayed Price · Currency is JPY 1,259.00
+12.00 (0.96%)
Apr 28, 2026, 3:30 PM JST
Hashimoto Sogyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,251.00 | 1,260.00 | 1,251.00 | 1,259.00 | 1,259.00 | 0.96% | 12,700 |
| Apr 27, 2026 | 1,241.00 | 1,253.00 | 1,240.00 | 1,247.00 | 1,247.00 | -0.80% | 16,700 |
| Apr 24, 2026 | 1,268.00 | 1,276.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.71% | 14,500 |
| Apr 23, 2026 | 1,269.00 | 1,275.00 | 1,260.00 | 1,266.00 | 1,266.00 | -0.78% | 11,700 |
| Apr 22, 2026 | 1,296.00 | 1,296.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.54% | 16,600 |
| Apr 21, 2026 | 1,300.00 | 1,315.00 | 1,295.00 | 1,296.00 | 1,296.00 | -0.31% | 11,700 |
| Apr 20, 2026 | 1,302.00 | 1,307.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.15% | 8,100 |
| Apr 17, 2026 | 1,304.00 | 1,309.00 | 1,291.00 | 1,302.00 | 1,302.00 | -0.38% | 6,500 |
| Apr 16, 2026 | 1,312.00 | 1,330.00 | 1,300.00 | 1,307.00 | 1,307.00 | -0.15% | 14,700 |
| Apr 15, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,309.00 | 1,309.00 | 1.08% | 10,700 |
| Apr 14, 2026 | 1,322.00 | 1,322.00 | 1,287.00 | 1,295.00 | 1,295.00 | -1.37% | 14,400 |
| Apr 13, 2026 | 1,305.00 | 1,331.00 | 1,292.00 | 1,313.00 | 1,313.00 | 0.61% | 22,100 |
| Apr 10, 2026 | 1,329.00 | 1,336.00 | 1,302.00 | 1,305.00 | 1,305.00 | -1.58% | 10,200 |
| Apr 9, 2026 | 1,346.00 | 1,346.00 | 1,318.00 | 1,326.00 | 1,326.00 | -0.97% | 11,000 |
| Apr 8, 2026 | 1,331.00 | 1,348.00 | 1,331.00 | 1,339.00 | 1,339.00 | 1.21% | 13,300 |
| Apr 7, 2026 | 1,310.00 | 1,326.00 | 1,309.00 | 1,323.00 | 1,323.00 | 0.84% | 11,800 |
| Apr 6, 2026 | 1,337.00 | 1,337.00 | 1,312.00 | 1,312.00 | 1,312.00 | -2.81% | 21,000 |
| Apr 3, 2026 | 1,348.00 | 1,350.00 | 1,332.00 | 1,350.00 | 1,350.00 | 1.50% | 14,300 |
| Apr 2, 2026 | 1,386.00 | 1,387.00 | 1,330.00 | 1,330.00 | 1,330.00 | -3.27% | 21,000 |
| Apr 1, 2026 | 1,392.00 | 1,401.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.87% | 20,800 |
| Mar 31, 2026 | 1,376.00 | 1,399.00 | 1,372.00 | 1,387.00 | 1,387.00 | 0.87% | 16,900 |
| Mar 30, 2026 | 1,382.00 | 1,425.00 | 1,372.00 | 1,375.00 | 1,375.00 | -4.65% | 62,500 |
| Mar 27, 2026 | 1,378.00 | 1,474.00 | 1,368.00 | 1,442.00 | 1,417.00 | 4.64% | 118,000 |
| Mar 26, 2026 | 1,395.00 | 1,395.00 | 1,358.00 | 1,378.00 | 1,354.11 | -0.51% | 16,400 |
| Mar 25, 2026 | 1,399.00 | 1,399.00 | 1,382.00 | 1,385.00 | 1,360.99 | 0.80% | 13,800 |
| Mar 24, 2026 | 1,380.00 | 1,384.00 | 1,353.00 | 1,374.00 | 1,350.18 | 2.46% | 16,300 |
| Mar 23, 2026 | 1,380.00 | 1,381.00 | 1,341.00 | 1,341.00 | 1,317.75 | -2.83% | 24,400 |
| Mar 19, 2026 | 1,420.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,356.07 | -3.50% | 19,100 |
| Mar 18, 2026 | 1,412.00 | 1,430.00 | 1,411.00 | 1,430.00 | 1,405.21 | 2.88% | 14,700 |
| Mar 17, 2026 | 1,399.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,365.90 | 0.36% | 16,100 |
| Mar 16, 2026 | 1,410.00 | 1,410.00 | 1,381.00 | 1,385.00 | 1,360.99 | -0.93% | 19,100 |
| Mar 13, 2026 | 1,393.00 | 1,405.00 | 1,390.00 | 1,398.00 | 1,373.76 | -0.43% | 19,300 |
| Mar 12, 2026 | 1,441.00 | 1,441.00 | 1,400.00 | 1,404.00 | 1,379.66 | -2.97% | 27,500 |
| Mar 11, 2026 | 1,482.00 | 1,489.00 | 1,442.00 | 1,447.00 | 1,421.91 | 0.56% | 24,700 |
| Mar 10, 2026 | 1,428.00 | 1,449.00 | 1,425.00 | 1,439.00 | 1,414.05 | 2.93% | 42,000 |
| Mar 9, 2026 | 1,402.00 | 1,414.00 | 1,385.00 | 1,398.00 | 1,373.76 | -3.05% | 65,100 |
| Mar 6, 2026 | 1,448.00 | 1,455.00 | 1,435.00 | 1,442.00 | 1,417.00 | -1.10% | 37,900 |
| Mar 5, 2026 | 1,488.00 | 1,488.00 | 1,450.00 | 1,458.00 | 1,432.72 | 2.89% | 59,500 |
| Mar 4, 2026 | 1,447.00 | 1,452.00 | 1,405.00 | 1,417.00 | 1,392.43 | -3.87% | 58,200 |
| Mar 3, 2026 | 1,503.00 | 1,518.00 | 1,472.00 | 1,474.00 | 1,448.45 | -2.64% | 47,000 |
| Mar 2, 2026 | 1,473.00 | 1,549.00 | 1,464.00 | 1,514.00 | 1,487.75 | 4.92% | 108,000 |
| Feb 27, 2026 | 1,440.00 | 1,445.00 | 1,426.00 | 1,443.00 | 1,417.98 | 1.55% | 44,800 |
| Feb 26, 2026 | 1,419.00 | 1,445.00 | 1,419.00 | 1,421.00 | 1,396.36 | 0.21% | 66,500 |
| Feb 25, 2026 | 1,407.00 | 1,424.00 | 1,404.00 | 1,418.00 | 1,393.42 | 1.00% | 20,100 |
| Feb 24, 2026 | 1,395.00 | 1,421.00 | 1,395.00 | 1,404.00 | 1,379.66 | 0.65% | 17,900 |
| Feb 20, 2026 | 1,390.00 | 1,403.00 | 1,387.00 | 1,395.00 | 1,370.81 | -0.57% | 12,600 |
| Feb 19, 2026 | 1,392.00 | 1,403.00 | 1,389.00 | 1,403.00 | 1,378.68 | 1.15% | 10,600 |
| Feb 18, 2026 | 1,398.00 | 1,403.00 | 1,385.00 | 1,387.00 | 1,362.95 | 0.22% | 16,000 |
| Feb 17, 2026 | 1,387.00 | 1,401.00 | 1,372.00 | 1,384.00 | 1,360.01 | 0.51% | 13,600 |
| Feb 16, 2026 | 1,401.00 | 1,401.00 | 1,372.00 | 1,377.00 | 1,353.13 | -1.64% | 23,500 |
| Feb 13, 2026 | 1,430.00 | 1,433.00 | 1,400.00 | 1,400.00 | 1,375.73 | -1.55% | 14,100 |
| Feb 12, 2026 | 1,407.00 | 1,434.00 | 1,407.00 | 1,422.00 | 1,397.35 | 1.35% | 16,300 |
| Feb 10, 2026 | 1,396.00 | 1,415.00 | 1,396.00 | 1,403.00 | 1,378.68 | 0.65% | 15,800 |
| Feb 9, 2026 | 1,419.00 | 1,419.00 | 1,390.00 | 1,394.00 | 1,369.83 | - | 20,400 |
| Feb 6, 2026 | 1,381.00 | 1,400.00 | 1,375.00 | 1,394.00 | 1,369.83 | 1.53% | 14,700 |
| Feb 5, 2026 | 1,352.00 | 1,383.00 | 1,352.00 | 1,373.00 | 1,349.20 | 2.31% | 13,400 |
| Feb 4, 2026 | 1,318.00 | 1,352.00 | 1,318.00 | 1,342.00 | 1,318.73 | 1.98% | 44,300 |
| Feb 3, 2026 | 1,303.00 | 1,316.00 | 1,303.00 | 1,316.00 | 1,293.18 | 1.23% | 13,300 |
| Feb 2, 2026 | 1,297.00 | 1,314.00 | 1,296.00 | 1,300.00 | 1,277.46 | -0.31% | 18,700 |
| Jan 30, 2026 | 1,300.00 | 1,305.00 | 1,295.00 | 1,304.00 | 1,281.39 | 1.01% | 19,300 |
| Jan 29, 2026 | 1,310.00 | 1,310.00 | 1,288.00 | 1,291.00 | 1,268.62 | -1.30% | 20,300 |
| Jan 28, 2026 | 1,310.00 | 1,315.00 | 1,302.00 | 1,308.00 | 1,285.32 | -0.30% | 13,900 |
| Jan 27, 2026 | 1,321.00 | 1,325.00 | 1,312.00 | 1,312.00 | 1,289.25 | -0.68% | 12,000 |
| Jan 26, 2026 | 1,340.00 | 1,340.00 | 1,321.00 | 1,321.00 | 1,298.10 | -1.49% | 22,000 |
| Jan 23, 2026 | 1,337.00 | 1,352.00 | 1,335.00 | 1,341.00 | 1,317.75 | -0.30% | 8,100 |
| Jan 22, 2026 | 1,323.00 | 1,345.00 | 1,315.00 | 1,345.00 | 1,321.68 | 2.28% | 10,900 |
| Jan 21, 2026 | 1,325.00 | 1,331.00 | 1,313.00 | 1,315.00 | 1,292.20 | -1.13% | 16,200 |
| Jan 20, 2026 | 1,351.00 | 1,351.00 | 1,328.00 | 1,330.00 | 1,306.94 | -1.92% | 16,900 |
| Jan 19, 2026 | 1,388.00 | 1,388.00 | 1,354.00 | 1,356.00 | 1,332.49 | -2.16% | 11,200 |
| Jan 16, 2026 | 1,370.00 | 1,387.00 | 1,370.00 | 1,386.00 | 1,361.97 | 1.17% | 9,900 |
| Jan 15, 2026 | 1,340.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,346.25 | 2.09% | 13,100 |
| Jan 14, 2026 | 1,328.00 | 1,367.00 | 1,300.00 | 1,342.00 | 1,318.73 | 1.51% | 33,900 |
| Jan 13, 2026 | 1,319.00 | 1,333.00 | 1,313.00 | 1,322.00 | 1,299.08 | 0.92% | 15,800 |
| Jan 9, 2026 | 1,309.00 | 1,320.00 | 1,309.00 | 1,310.00 | 1,287.29 | 0.61% | 6,700 |
| Jan 8, 2026 | 1,308.00 | 1,314.00 | 1,301.00 | 1,302.00 | 1,279.43 | 0.15% | 6,700 |
| Jan 7, 2026 | 1,313.00 | 1,313.00 | 1,300.00 | 1,300.00 | 1,277.46 | -1.07% | 6,000 |
| Jan 6, 2026 | 1,308.00 | 1,320.00 | 1,303.00 | 1,314.00 | 1,291.22 | 0.92% | 5,800 |
| Jan 5, 2026 | 1,326.00 | 1,330.00 | 1,300.00 | 1,302.00 | 1,279.43 | -0.46% | 28,300 |
| Dec 30, 2025 | 1,307.00 | 1,320.00 | 1,300.00 | 1,308.00 | 1,285.32 | 0.38% | 15,600 |
| Dec 29, 2025 | 1,298.00 | 1,316.00 | 1,290.00 | 1,303.00 | 1,280.41 | 0.39% | 17,100 |
| Dec 26, 2025 | 1,274.00 | 1,298.00 | 1,272.00 | 1,298.00 | 1,275.50 | 2.61% | 7,900 |
| Dec 25, 2025 | 1,250.00 | 1,271.00 | 1,246.00 | 1,265.00 | 1,243.07 | 1.61% | 14,500 |
| Dec 24, 2025 | 1,254.00 | 1,260.00 | 1,245.00 | 1,245.00 | 1,223.42 | -0.88% | 9,500 |
| Dec 23, 2025 | 1,259.00 | 1,261.00 | 1,255.00 | 1,256.00 | 1,234.22 | 0.08% | 5,000 |
| Dec 22, 2025 | 1,268.00 | 1,268.00 | 1,253.00 | 1,255.00 | 1,233.24 | -1.03% | 6,500 |
| Dec 19, 2025 | 1,255.00 | 1,268.00 | 1,255.00 | 1,268.00 | 1,246.02 | 0.16% | 6,600 |
| Dec 18, 2025 | 1,253.00 | 1,266.00 | 1,252.00 | 1,266.00 | 1,244.05 | 0.88% | 5,800 |
| Dec 17, 2025 | 1,256.00 | 1,258.00 | 1,252.00 | 1,255.00 | 1,233.24 | -0.16% | 3,400 |
| Dec 16, 2025 | 1,291.00 | 1,291.00 | 1,257.00 | 1,257.00 | 1,235.21 | -2.63% | 10,800 |
| Dec 15, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,291.00 | 1,268.62 | -0.69% | 30,200 |
| Dec 12, 2025 | 1,268.00 | 1,300.00 | 1,268.00 | 1,300.00 | 1,277.46 | 3.17% | 14,000 |
| Dec 11, 2025 | 1,295.00 | 1,296.00 | 1,260.00 | 1,260.00 | 1,238.16 | -2.33% | 13,000 |
| Dec 10, 2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,267.64 | 0.62% | 49,300 |
| Dec 9, 2025 | 1,292.00 | 1,292.00 | 1,273.00 | 1,282.00 | 1,259.77 | -0.31% | 14,900 |
| Dec 8, 2025 | 1,287.00 | 1,297.00 | 1,271.00 | 1,286.00 | 1,263.70 | 0.70% | 13,100 |
| Dec 5, 2025 | 1,280.00 | 1,281.00 | 1,268.00 | 1,277.00 | 1,254.86 | -0.16% | 10,200 |
| Dec 4, 2025 | 1,267.00 | 1,285.00 | 1,266.00 | 1,279.00 | 1,256.83 | 1.35% | 12,000 |
| Dec 3, 2025 | 1,238.00 | 1,274.00 | 1,238.00 | 1,262.00 | 1,240.12 | 2.02% | 13,800 |
| Dec 2, 2025 | 1,240.00 | 1,245.00 | 1,237.00 | 1,237.00 | 1,215.55 | -0.40% | 6,700 |
| Dec 1, 2025 | 1,258.00 | 1,260.00 | 1,242.00 | 1,242.00 | 1,220.47 | -0.88% | 12,100 |