Skip to main content
Hyoki Kaiun Kaisha, Ltd. (TYO:9362)
Japan flag Japan · Delayed Price · Currency is JPY
3,850.00
+50.00 (1.32%)
Apr 28, 2026, 3:00 PM JST

Hyoki Kaiun Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,850.003,850.003,805.003,850.003,850.001.32%1,100
Apr 27, 20263,800.003,800.003,800.003,800.003,800.00-500
Apr 24, 20263,790.003,800.003,790.003,800.003,800.000.26%500
Apr 23, 20263,600.003,795.003,600.003,790.003,790.005.13%2,000
Apr 22, 20263,630.003,660.003,605.003,605.003,605.00-2.57%1,000
Apr 21, 20263,700.003,700.003,700.003,700.003,700.00-0.27%200
Apr 20, 20263,600.003,710.003,600.003,710.003,710.003.06%200
Apr 17, 20263,670.003,670.003,600.003,600.003,600.00-400
Apr 15, 20263,540.003,600.003,540.003,600.003,600.001.69%300
Apr 14, 20263,500.003,540.003,500.003,540.003,540.001.58%200
Apr 9, 20263,485.003,485.003,485.003,485.003,485.00-0.99%100
Apr 8, 20263,460.003,520.003,460.003,520.003,520.00-0.28%400
Apr 7, 20263,600.003,600.003,530.003,530.003,530.00-3.81%400
Apr 6, 20263,490.003,720.003,400.003,670.003,670.009.23%5,200
Apr 3, 20263,170.003,370.003,170.003,360.003,360.006.16%2,600
Apr 2, 20263,265.003,310.003,135.003,165.003,165.00-4.24%2,600
Apr 1, 20263,275.003,305.003,275.003,305.003,305.001.07%400
Mar 31, 20263,240.003,315.003,230.003,270.003,270.00-9.04%9,400
Mar 30, 20263,625.003,625.003,595.003,595.003,595.002.71%800
Mar 24, 20263,495.003,500.003,495.003,500.003,390.00-200
Mar 19, 20263,465.003,500.003,465.003,500.003,390.000.57%200
Mar 17, 20263,480.003,480.003,360.003,480.003,370.63-1.97%1,500
Mar 9, 20263,600.003,600.003,550.003,550.003,438.43-1.39%400
Mar 6, 20263,545.003,600.003,545.003,600.003,486.86-4.13%300
Mar 5, 20263,705.003,755.003,705.003,755.003,636.999.64%400
Mar 4, 20263,600.003,600.003,300.003,425.003,317.36-7.06%800
Feb 27, 20263,685.003,685.003,685.003,685.003,569.19-100
Feb 26, 20263,670.003,685.003,670.003,685.003,569.190.41%200
Feb 25, 20263,605.003,670.003,605.003,670.003,554.661.80%200
Feb 24, 20263,610.003,610.003,605.003,605.003,491.70-1.37%800
Feb 20, 20263,585.003,655.003,585.003,655.003,540.131.95%200
Feb 19, 20263,700.003,705.003,585.003,585.003,472.33-2.85%700
Feb 12, 20263,690.003,690.003,690.003,690.003,574.03-1.07%300
Feb 10, 20263,730.003,730.003,730.003,730.003,612.77-100
Feb 9, 20263,730.003,730.003,730.003,730.003,612.773.61%500
Feb 5, 20263,600.003,600.003,600.003,600.003,486.86-0.55%600
Feb 2, 20263,680.003,680.003,610.003,620.003,506.23-1.76%600
Jan 30, 20263,685.003,685.003,685.003,685.003,569.19-200
Jan 29, 20263,760.003,760.003,685.003,685.003,569.19-2.51%300
Jan 26, 20263,710.003,780.003,710.003,780.003,661.20-200
Jan 23, 20263,850.003,850.003,780.003,780.003,661.20-0.92%800
Jan 22, 20263,815.003,815.003,815.003,815.003,695.10-100
Jan 20, 20263,815.003,815.003,815.003,815.003,695.10-100
Jan 19, 20263,870.003,870.003,815.003,815.003,695.10-1.04%300
Jan 16, 20263,855.003,855.003,855.003,855.003,733.84-200
Jan 15, 20263,855.003,900.003,855.003,855.003,733.840.78%300
Jan 14, 20263,825.003,825.003,825.003,825.003,704.790.39%100
Jan 8, 20263,790.003,810.003,790.003,810.003,690.26-1.30%200
Jan 6, 20263,815.003,860.003,815.003,860.003,738.69-0.64%600
Jan 5, 20263,995.003,995.003,885.003,885.003,762.90-2.14%800
Dec 30, 20253,950.003,985.003,950.003,970.003,845.230.51%600
Dec 29, 20253,950.004,000.003,950.003,950.003,825.86-900
Dec 26, 20253,990.003,995.003,855.003,950.003,825.86-1.00%1,000
Dec 25, 20253,990.003,990.003,990.003,990.003,864.60-2,900
Dec 24, 20253,990.003,990.003,990.003,990.003,864.601.79%500
Dec 22, 20253,900.003,960.003,900.003,920.003,796.80-1.75%3,600
Dec 19, 20253,885.004,000.003,885.003,990.003,864.602.70%1,700
Dec 18, 20253,885.003,885.003,885.003,885.003,762.90-1.77%300
Dec 15, 20253,925.004,000.003,865.003,955.003,830.70-1.00%5,000
Dec 12, 20253,800.003,995.003,800.003,995.003,869.446.11%6,700
Dec 11, 20253,620.003,765.003,620.003,765.003,646.674.58%2,200
Dec 9, 20253,570.003,600.003,570.003,600.003,486.860.70%400
Dec 8, 20253,585.003,635.003,575.003,575.003,462.64-0.56%300
Dec 5, 20253,725.003,785.003,560.003,595.003,482.010.28%5,800
Dec 4, 20253,565.003,585.003,565.003,585.003,472.330.70%300
Dec 3, 20253,580.003,585.003,560.003,560.003,448.110.28%300
Dec 2, 20253,570.003,570.003,500.003,550.003,438.431.43%1,400
Dec 1, 20253,460.003,530.003,460.003,500.003,390.00-0.43%400
Nov 28, 20253,470.003,515.003,470.003,515.003,404.53-0.14%800
Nov 27, 20253,485.003,580.003,395.003,520.003,409.371.00%2,500
Nov 26, 20253,475.003,485.003,475.003,485.003,375.470.29%700
Nov 25, 20253,550.003,550.003,475.003,475.003,365.79-2.11%2,400
Nov 21, 20253,470.003,550.003,455.003,550.003,438.431.00%2,400
Nov 20, 20253,490.003,550.003,390.003,515.003,404.53-1.26%1,400
Nov 19, 20253,350.003,570.003,320.003,560.003,448.117.72%9,900
Nov 18, 20253,330.003,330.003,295.003,305.003,201.13-0.15%900
Nov 17, 20253,310.003,310.003,310.003,310.003,205.97-100
Nov 14, 20253,310.003,375.003,300.003,310.003,205.97-1.05%1,600
Nov 13, 20253,335.003,345.003,320.003,345.003,239.870.15%1,300
Nov 12, 20253,320.003,400.003,320.003,340.003,235.03-0.15%2,200
Nov 11, 20253,365.003,440.003,345.003,345.003,239.871.52%1,100
Nov 10, 20253,385.003,385.003,295.003,295.003,191.44-0.60%2,600
Nov 7, 20253,430.003,430.003,315.003,315.003,210.81-5.29%2,200
Nov 6, 20253,605.003,605.003,450.003,500.003,390.006.06%700
Nov 5, 20253,400.003,400.003,245.003,300.003,196.29-8.33%7,400
Nov 4, 20253,605.003,605.003,600.003,600.003,486.86-0.14%500
Oct 31, 20253,655.003,655.003,605.003,605.003,491.70-2.30%1,500
Oct 30, 20253,660.003,690.003,660.003,690.003,574.03-0.14%300
Oct 29, 20253,690.003,695.003,690.003,695.003,578.87-0.14%400
Oct 28, 20253,700.003,700.003,700.003,700.003,583.710.27%100