Skip to main content
Hyoki Kaiun Kaisha, Ltd. (TYO:9362)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
-50.00 (-1.39%)
Mar 9, 2026, 2:00 PM JST

Hyoki Kaiun Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,545.003,600.003,545.003,600.003,600.00-4.13%300
Mar 5, 20263,705.003,755.003,705.003,755.003,755.009.64%400
Mar 4, 20263,600.003,600.003,300.003,425.003,425.00-7.06%800
Feb 27, 20263,685.003,685.003,685.003,685.003,685.00-100
Feb 26, 20263,670.003,685.003,670.003,685.003,685.000.41%200
Feb 25, 20263,605.003,670.003,605.003,670.003,670.001.80%200
Feb 24, 20263,610.003,610.003,605.003,605.003,605.00-1.37%800
Feb 20, 20263,585.003,655.003,585.003,655.003,655.001.95%200
Feb 19, 20263,700.003,705.003,585.003,585.003,585.00-2.85%700
Feb 12, 20263,690.003,690.003,690.003,690.003,690.00-1.07%300
Feb 10, 20263,730.003,730.003,730.003,730.003,730.00-100
Feb 9, 20263,730.003,730.003,730.003,730.003,730.003.61%500
Feb 5, 20263,600.003,600.003,600.003,600.003,600.00-0.55%600
Feb 2, 20263,680.003,680.003,610.003,620.003,620.00-1.76%600
Jan 30, 20263,685.003,685.003,685.003,685.003,685.00-200
Jan 29, 20263,760.003,760.003,685.003,685.003,685.00-2.51%300
Jan 26, 20263,710.003,780.003,710.003,780.003,780.00-200
Jan 23, 20263,850.003,850.003,780.003,780.003,780.00-0.92%800
Jan 22, 20263,815.003,815.003,815.003,815.003,815.00-100
Jan 20, 20263,815.003,815.003,815.003,815.003,815.00-100
Jan 19, 20263,870.003,870.003,815.003,815.003,815.00-1.04%300
Jan 16, 20263,855.003,855.003,855.003,855.003,855.00-200
Jan 15, 20263,855.003,900.003,855.003,855.003,855.000.78%300
Jan 14, 20263,825.003,825.003,825.003,825.003,825.000.39%100
Jan 8, 20263,790.003,810.003,790.003,810.003,810.00-1.30%200
Jan 6, 20263,815.003,860.003,815.003,860.003,860.00-0.64%600
Jan 5, 20263,995.003,995.003,885.003,885.003,885.00-2.14%800
Dec 30, 20253,950.003,985.003,950.003,970.003,970.000.51%600
Dec 29, 20253,950.004,000.003,950.003,950.003,950.00-900
Dec 26, 20253,990.003,995.003,855.003,950.003,950.00-1.00%1,000
Dec 25, 20253,990.003,990.003,990.003,990.003,990.00-2,900
Dec 24, 20253,990.003,990.003,990.003,990.003,990.001.79%500
Dec 22, 20253,900.003,960.003,900.003,920.003,920.00-1.75%3,600
Dec 19, 20253,885.004,000.003,885.003,990.003,990.002.70%1,700
Dec 18, 20253,885.003,885.003,885.003,885.003,885.00-1.77%300
Dec 15, 20253,925.004,000.003,865.003,955.003,955.00-1.00%5,000
Dec 12, 20253,800.003,995.003,800.003,995.003,995.006.11%6,700
Dec 11, 20253,620.003,765.003,620.003,765.003,765.004.58%2,200
Dec 9, 20253,570.003,600.003,570.003,600.003,600.000.70%400
Dec 8, 20253,585.003,635.003,575.003,575.003,575.00-0.56%300
Dec 5, 20253,725.003,785.003,560.003,595.003,595.000.28%5,800
Dec 4, 20253,565.003,585.003,565.003,585.003,585.000.70%300
Dec 3, 20253,580.003,585.003,560.003,560.003,560.000.28%300
Dec 2, 20253,570.003,570.003,500.003,550.003,550.001.43%1,400
Dec 1, 20253,460.003,530.003,460.003,500.003,500.00-0.43%400
Nov 28, 20253,470.003,515.003,470.003,515.003,515.00-0.14%800
Nov 27, 20253,485.003,580.003,395.003,520.003,520.001.00%2,500
Nov 26, 20253,475.003,485.003,475.003,485.003,485.000.29%700
Nov 25, 20253,550.003,550.003,475.003,475.003,475.00-2.11%2,400
Nov 21, 20253,470.003,550.003,455.003,550.003,550.001.00%2,400
Nov 20, 20253,490.003,550.003,390.003,515.003,515.00-1.26%1,400
Nov 19, 20253,350.003,570.003,320.003,560.003,560.007.72%9,900
Nov 18, 20253,330.003,330.003,295.003,305.003,305.00-0.15%900
Nov 17, 20253,310.003,310.003,310.003,310.003,310.00-100
Nov 14, 20253,310.003,375.003,300.003,310.003,310.00-1.05%1,600
Nov 13, 20253,335.003,345.003,320.003,345.003,345.000.15%1,300
Nov 12, 20253,320.003,400.003,320.003,340.003,340.00-0.15%2,200
Nov 11, 20253,365.003,440.003,345.003,345.003,345.001.52%1,100
Nov 10, 20253,385.003,385.003,295.003,295.003,295.00-0.60%2,600
Nov 7, 20253,430.003,430.003,315.003,315.003,315.00-5.29%2,200
Nov 6, 20253,605.003,605.003,450.003,500.003,500.006.06%700
Nov 5, 20253,400.003,400.003,245.003,300.003,300.00-8.33%7,400
Nov 4, 20253,605.003,605.003,600.003,600.003,600.00-0.14%500
Oct 31, 20253,655.003,655.003,605.003,605.003,605.00-2.30%1,500
Oct 30, 20253,660.003,690.003,660.003,690.003,690.00-0.14%300
Oct 29, 20253,690.003,695.003,690.003,695.003,695.00-0.14%400
Oct 28, 20253,700.003,700.003,700.003,700.003,700.000.27%100
Oct 27, 20253,685.003,690.003,685.003,690.003,690.00-0.27%200
Oct 24, 20253,650.003,720.003,650.003,700.003,700.000.95%500
Oct 23, 20253,680.003,730.003,660.003,665.003,665.00-0.68%700
Oct 22, 20253,605.003,690.003,605.003,690.003,690.002.07%1,100
Oct 21, 20253,605.003,620.003,605.003,615.003,615.000.28%1,100
Oct 20, 20253,655.003,655.003,600.003,605.003,605.000.14%1,500
Oct 17, 20253,625.003,645.003,600.003,600.003,600.00-1.77%900
Oct 16, 20253,735.003,735.003,590.003,665.003,665.001.95%1,500
Oct 15, 20253,580.003,595.003,580.003,595.003,595.000.42%200
Oct 14, 20253,555.003,590.003,555.003,580.003,580.00-1.10%1,200
Oct 10, 20253,675.003,675.003,520.003,620.003,620.00-1.50%1,400
Oct 9, 20253,680.003,785.003,670.003,675.003,675.00-1.08%2,100
Oct 7, 20253,630.003,715.003,630.003,715.003,715.000.41%400
Oct 6, 20253,845.003,845.003,700.003,700.003,700.001.51%1,400
Oct 3, 20253,640.003,665.003,620.003,645.003,645.004.14%900
Oct 2, 20253,500.003,500.003,500.003,500.003,500.00-1.96%100
Oct 1, 20253,570.003,570.003,570.003,570.003,570.00-100
Sep 30, 20253,565.003,570.003,565.003,570.003,570.00-0.28%200
Sep 29, 20253,640.003,640.003,580.003,580.003,580.000.14%400
Sep 26, 20253,555.003,575.003,555.003,575.003,575.000.14%200
Sep 25, 20253,630.003,690.003,570.003,570.003,570.000.28%5,500
Sep 24, 20253,595.003,605.003,560.003,560.003,560.00-1.11%1,600
Sep 22, 20253,700.003,700.003,560.003,600.003,600.00-0.83%400
Sep 19, 20253,630.003,630.003,630.003,630.003,630.00-300
Sep 17, 20253,635.003,635.003,630.003,630.003,630.00-600
Sep 11, 20253,630.003,630.003,630.003,630.003,630.00-100
Sep 10, 20253,615.003,630.003,615.003,630.003,630.00-1.09%200
Sep 9, 20253,620.003,670.003,620.003,670.003,670.00-400
Sep 8, 20253,685.003,685.003,670.003,670.003,670.00-0.41%3,700