HIROTA GROUP HOLDINGS Co.,Ltd. (XNGO:3346)
Japan
· Delayed Price · Currency is JPY 86.00
-1.00 (-1.15%)
At close: Dec 4, 2025
HIROTA GROUP HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 1,600 |
| Dec 4, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | 2,600 |
| Dec 3, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 6,800 |
| Dec 2, 2025 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 7,400 |
| Dec 1, 2025 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 2,700 |
| Nov 28, 2025 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 3,100 |
| Nov 27, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 2,400 |
| Nov 26, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 16,300 |
| Nov 25, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 1.18% | 3,000 |
| Nov 21, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 3,100 |
| Nov 20, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 3,700 |
| Nov 19, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.30% | 19,900 |
| Nov 18, 2025 | 87.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 7,100 |
| Nov 17, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 4,400 |
| Nov 14, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 800 |
| Nov 13, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 3,900 |
| Nov 12, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 2.27% | 1,100 |
| Nov 11, 2025 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 4,700 |
| Nov 10, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 900 |
| Nov 7, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 900 |
| Nov 6, 2025 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2.30% | 6,700 |
| Nov 5, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -2.25% | 4,100 |
| Nov 4, 2025 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 1,800 |
| Oct 31, 2025 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 1,100 |
| Oct 30, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 1,800 |
| Oct 29, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 1,200 |
| Oct 28, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 1,200 |
| Oct 27, 2025 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | 3,600 |
| Oct 24, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | -1.11% | 5,000 |
| Oct 23, 2025 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 1,500 |
| Oct 22, 2025 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 5,400 |
| Oct 21, 2025 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 6,200 |
| Oct 20, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 3,700 |
| Oct 17, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 400 |
| Oct 16, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 2.27% | 8,700 |
| Oct 15, 2025 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 1,300 |
| Oct 14, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 5,000 |
| Oct 10, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | - | 14,900 |
| Oct 9, 2025 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2.30% | 11,800 |
| Oct 8, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 2,100 |
| Oct 7, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 2,200 |
| Oct 6, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 3,000 |
| Oct 3, 2025 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 1,800 |
| Oct 2, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 2,100 |
| Oct 1, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 2,000 |
| Sep 30, 2025 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | - | 12,900 |
| Sep 29, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 4,500 |
| Sep 26, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 2,100 |
| Sep 25, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 3,900 |
| Sep 24, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 3,600 |
| Sep 22, 2025 | 85.00 | 89.00 | 84.00 | 86.00 | 86.00 | - | 28,200 |
| Sep 19, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 2,900 |
| Sep 18, 2025 | 88.00 | 90.00 | 82.00 | 85.00 | 85.00 | -3.41% | 77,500 |
| Sep 17, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 2,800 |
| Sep 16, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1,000 |
| Sep 12, 2025 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 2,300 |
| Sep 11, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 2,200 |
| Sep 10, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 17,200 |
| Sep 9, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 11,600 |
| Sep 8, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 13,700 |
| Sep 5, 2025 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | - | 2,800 |
| Sep 4, 2025 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | -1.10% | 11,800 |
| Sep 3, 2025 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | 1.11% | 3,900 |
| Sep 2, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,300 |
| Sep 1, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 4,300 |
| Aug 29, 2025 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 7,000 |
| Aug 28, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 6,200 |
| Aug 27, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -2.15% | 10,400 |
| Aug 26, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 10,200 |
| Aug 25, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 6,200 |
| Aug 22, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 6,300 |
| Aug 21, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 400 |
| Aug 20, 2025 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 4,700 |
| Aug 19, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 2,200 |
| Aug 18, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 3,700 |
| Aug 15, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 7,000 |
| Aug 14, 2025 | 93.00 | 93.00 | 85.00 | 89.00 | 89.00 | -1.11% | 27,400 |
| Aug 13, 2025 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 4,400 |
| Aug 12, 2025 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 9,300 |
| Aug 8, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 3,600 |
| Aug 7, 2025 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 2.25% | 10,600 |
| Aug 6, 2025 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 10,800 |
| Aug 5, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 3,400 |
| Aug 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | 2,100 |
| Aug 1, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | - | 4,700 |
| Jul 31, 2025 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 1.10% | 13,100 |
| Jul 30, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 13,500 |
| Jul 29, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | - | 4,000 |
| Jul 28, 2025 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | - | 5,300 |
| Jul 25, 2025 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 3,800 |
| Jul 24, 2025 | 92.00 | 94.00 | 91.00 | 94.00 | 94.00 | 3.30% | 23,200 |
| Jul 23, 2025 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 3,500 |
| Jul 22, 2025 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | 1.11% | 24,000 |
| Jul 18, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 15,800 |
| Jul 17, 2025 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 15,900 |
| Jul 16, 2025 | 91.00 | 91.00 | 87.00 | 90.00 | 90.00 | 1.12% | 18,000 |
| Jul 15, 2025 | 88.00 | 94.00 | 87.00 | 89.00 | 89.00 | 1.14% | 86,900 |
| Jul 14, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 11,200 |
| Jul 11, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 4,300 |
| Jul 10, 2025 | 87.00 | 89.00 | 86.00 | 86.00 | 86.00 | - | 26,400 |