HIROTA GROUP HOLDINGS Co.,Ltd. (XNGO:3346)
Japan
· Delayed Price · Currency is JPY 84.00
+1.00 (1.20%)
At close: Apr 28, 2026
HIROTA GROUP HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 1.20% | 3,200 |
| Apr 27, 2026 | 86.00 | 89.00 | 83.00 | 83.00 | 83.00 | -2.35% | 25,600 |
| Apr 24, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -2.30% | 6,500 |
| Apr 23, 2026 | 86.00 | 87.00 | 84.00 | 87.00 | 87.00 | - | 21,200 |
| Apr 22, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 300 |
| Apr 21, 2026 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 3,100 |
| Apr 20, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2.33% | 3,300 |
| Apr 17, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 3,300 |
| Apr 16, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 10,500 |
| Apr 15, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 1,000 |
| Apr 14, 2026 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 2,700 |
| Apr 13, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 1,900 |
| Apr 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 2,800 |
| Apr 9, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 2.33% | 4,200 |
| Apr 8, 2026 | 87.00 | 89.00 | 86.00 | 86.00 | 86.00 | -1.15% | 10,300 |
| Apr 7, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 4,600 |
| Apr 6, 2026 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 5,800 |
| Apr 3, 2026 | 89.00 | 89.00 | 84.00 | 87.00 | 87.00 | 2.35% | 13,100 |
| Apr 2, 2026 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 2.41% | 14,200 |
| Apr 1, 2026 | 86.00 | 88.00 | 83.00 | 83.00 | 83.00 | -3.49% | 48,600 |
| Mar 31, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 2,700 |
| Mar 30, 2026 | 85.00 | 89.00 | 85.00 | 87.00 | 87.00 | -3.33% | 10,500 |
| Mar 27, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | 1.12% | 8,100 |
| Mar 26, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -2.20% | 14,800 |
| Mar 25, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 2.25% | 10,000 |
| Mar 24, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 21,600 |
| Mar 23, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 14,200 |
| Mar 19, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 7,400 |
| Mar 18, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 7,900 |
| Mar 17, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 10,100 |
| Mar 16, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 1.12% | 7,500 |
| Mar 13, 2026 | 89.00 | 91.00 | 89.00 | 89.00 | 89.00 | - | 1,200 |
| Mar 12, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -2.20% | 5,700 |
| Mar 11, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | - | 8,000 |
| Mar 10, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 7,200 |
| Mar 9, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 11,800 |
| Mar 6, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 5,700 |
| Mar 5, 2026 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 14,700 |
| Mar 4, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -2.20% | 12,200 |
| Mar 3, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 13,400 |
| Mar 2, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 13,100 |
| Feb 27, 2026 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | -1.12% | 16,000 |
| Feb 26, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 1,700 |
| Feb 25, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2.33% | 4,100 |
| Feb 24, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 32,800 |
| Feb 20, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 18,300 |
| Feb 19, 2026 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | -1.11% | 72,100 |
| Feb 18, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 14,600 |
| Feb 17, 2026 | 87.00 | 90.00 | 86.00 | 89.00 | 89.00 | 3.49% | 34,300 |
| Feb 16, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 21,600 |
| Feb 13, 2026 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 69,500 |
| Feb 12, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 7,700 |
| Feb 10, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -2.27% | 23,500 |
| Feb 9, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | -1.12% | 5,200 |
| Feb 6, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 7,200 |
| Feb 5, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 18,600 |
| Feb 4, 2026 | 88.00 | 88.00 | 85.00 | 88.00 | 88.00 | 1.15% | 10,500 |
| Feb 3, 2026 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 2,600 |
| Feb 2, 2026 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | 3.57% | 17,500 |
| Jan 30, 2026 | 86.00 | 88.00 | 82.00 | 84.00 | 84.00 | -4.55% | 76,200 |
| Jan 29, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 6,300 |
| Jan 28, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 1,000 |
| Jan 27, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 3,300 |
| Jan 26, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 8,200 |
| Jan 23, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 2,900 |
| Jan 22, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 300 |
| Jan 21, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 3,800 |
| Jan 20, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 4,600 |
| Jan 19, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 1,500 |
| Jan 16, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 4,600 |
| Jan 15, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 3,500 |
| Jan 14, 2026 | 83.00 | 87.00 | 83.00 | 87.00 | 87.00 | - | 42,900 |
| Jan 13, 2026 | 90.00 | 90.00 | 84.00 | 87.00 | 87.00 | -2.25% | 126,400 |
| Jan 9, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 1,400 |
| Jan 8, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 4,700 |
| Jan 7, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 2.33% | 3,200 |
| Jan 6, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 13,400 |
| Jan 5, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 2,200 |
| Dec 30, 2025 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 1,300 |
| Dec 29, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 6,400 |
| Dec 26, 2025 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 4,600 |
| Dec 25, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 5,100 |
| Dec 24, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 8,100 |
| Dec 23, 2025 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 3,000 |
| Dec 22, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | 3,400 |
| Dec 19, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 2,400 |
| Dec 18, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 1,700 |
| Dec 17, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 3,100 |
| Dec 16, 2025 | 90.00 | 93.00 | 86.00 | 87.00 | 87.00 | 2.35% | 25,700 |
| Dec 15, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 3,100 |
| Dec 12, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -3.41% | 15,500 |
| Dec 11, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 600 |
| Dec 10, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 2.33% | 4,000 |
| Dec 9, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 7,200 |
| Dec 8, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.30% | 4,700 |
| 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 |