HEROZ, Inc. - 4382.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	1,180	1,171	1,171	1,181	1,154	48,400
August 18, 2025	1,134	1,166	1,166	1,176	1,132	88,300
August 15, 2025	1,116	1,122	1,122	1,133	1,103	74,900
August 14, 2025	1,090	1,112	1,112	1,115	1,086	53,500
August 13, 2025	1,100	1,100	1,100	1,101	1,064	79,300
August 12, 2025	1,055	1,079	1,079	1,089	1,055	68,700
August 08, 2025	1,073	1,055	1,055	1,073	1,051	47,900
August 07, 2025	1,045	1,068	1,068	1,070	1,044	33,900
August 06, 2025	1,043	1,044	1,044	1,056	1,042	26,600
August 05, 2025	1,055	1,047	1,047	1,070	1,045	43,900
August 04, 2025	1,054	1,055	1,055	1,070	1,043	67,000
August 01, 2025	1,086	1,093	1,093	1,093	1,072	47,400
July 31, 2025	1,061	1,087	1,087	1,088	1,056	49,500
July 30, 2025	1,059	1,064	1,064	1,071	1,052	43,800
July 29, 2025	1,069	1,059	1,059	1,070	1,045	63,400
July 28, 2025	1,041	1,061	1,061	1,066	1,035	64,200
July 25, 2025	1,019	1,035	1,035	1,038	1,007	62,800
July 24, 2025	1,032	1,011	1,011	1,032	1,008	51,900
July 23, 2025	1,015	1,020	1,020	1,023	993	62,000
July 22, 2025	1,011	1,011	1,011	1,034	1,006	71,800
July 18, 2025	1,024	996	996	1,029	992	63,200
July 17, 2025	1,006	1,022	1,022	1,025	1,005	26,200
July 16, 2025	1,007	1,013	1,013	1,023	999	48,100
July 15, 2025	1,020	1,004	1,004	1,022	1,002	55,500
July 14, 2025	1,043	1,023	1,023	1,054	1,023	56,700
July 11, 2025	1,045	1,044	1,044	1,050	1,036	47,200
July 10, 2025	1,051	1,040	1,040	1,051	1,031	66,500
July 09, 2025	1,078	1,046	1,046	1,085	1,043	60,200
July 08, 2025	1,082	1,061	1,061	1,127	1,050	160,000
July 07, 2025	1,072	1,082	1,082	1,084	1,061	51,500
July 04, 2025	1,093	1,072	1,072	1,105	1,072	44,100
July 03, 2025	1,114	1,089	1,089	1,116	1,089	49,000
July 02, 2025	1,140	1,111	1,111	1,149	1,111	90,200
July 01, 2025	1,186	1,152	1,152	1,187	1,144	55,800
June 30, 2025	1,160	1,186	1,186	1,208	1,160	123,600
June 27, 2025	1,196	1,149	1,149	1,208	1,141	121,300
June 26, 2025	1,232	1,183	1,183	1,244	1,183	85,500
June 25, 2025	1,250	1,246	1,246	1,264	1,231	59,000
June 24, 2025	1,226	1,247	1,247	1,265	1,220	96,200
June 23, 2025	1,232	1,226	1,226	1,285	1,226	111,900
June 20, 2025	1,259	1,260	1,260	1,264	1,228	143,000
June 19, 2025	1,301	1,276	1,276	1,324	1,255	166,700
June 18, 2025	1,300	1,282	1,282	1,318	1,276	120,600
June 17, 2025	1,245	1,320	1,320	1,333	1,215	239,900
June 16, 2025	1,285	1,272	1,272	1,286	1,188	577,300
June 13, 2025	1,200	1,195	1,195	1,244	1,183	147,900
June 12, 2025	1,123	1,188	1,188	1,223	1,115	123,800
June 11, 2025	1,111	1,127	1,127	1,144	1,109	74,500
June 10, 2025	1,092	1,103	1,103	1,115	1,084	31,800
June 09, 2025	1,063	1,095	1,095	1,100	1,063	37,000
June 06, 2025	1,075	1,056	1,056	1,090	1,027	74,000
June 05, 2025	1,061	1,075	1,075	1,122	1,061	94,000
June 04, 2025	1,061	1,057	1,057	1,075	1,054	26,000
June 03, 2025	1,070	1,061	1,061	1,088	1,059	38,600
June 02, 2025	1,060	1,071	1,071	1,088	1,053	58,800
May 30, 2025	991	1,059	1,059	1,064	990	85,400
May 29, 2025	1,031	1,043	1,043	1,043	1,025	38,400
May 28, 2025	1,050	1,032	1,032	1,050	1,005	21,100
May 27, 2025	1,042	1,042	1,042	1,050	1,031	18,700
May 26, 2025	1,001	1,049	1,049	1,049	1,001	38,400

HEROZ, Inc. (4382.T) JPX