Hirose Tusyo Inc. - 7185.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,025	4,060	4,060	4,060	4,025	10,700
August 15, 2025	4,080	4,025	4,025	4,080	4,020	24,400
August 14, 2025	4,080	4,080	4,080	4,090	4,060	14,400
August 13, 2025	4,100	4,095	4,095	4,105	4,060	19,700
August 12, 2025	4,125	4,110	4,110	4,135	4,100	18,200
August 08, 2025	4,145	4,125	4,125	4,150	4,125	12,400
August 07, 2025	4,150	4,155	4,155	4,160	4,145	5,400
August 06, 2025	4,145	4,160	4,160	4,165	4,140	7,200
August 05, 2025	4,155	4,145	4,145	4,160	4,140	9,200
August 04, 2025	4,150	4,165	4,165	4,175	4,140	8,800
August 01, 2025	4,165	4,175	4,175	4,185	4,160	7,000
July 31, 2025	4,160	4,165	4,165	4,165	4,130	10,400
July 30, 2025	4,155	4,165	4,165	4,180	4,150	7,100
July 29, 2025	4,165	4,160	4,160	4,170	4,155	6,400
July 28, 2025	4,180	4,175	4,175	4,185	4,160	6,200
July 25, 2025	4,180	4,180	4,180	4,190	4,155	6,500
July 24, 2025	4,185	4,190	4,190	4,200	4,165	7,400
July 23, 2025	4,195	4,195	4,195	4,210	4,150	13,800
July 22, 2025	4,225	4,195	4,195	4,235	4,195	10,700
July 18, 2025	4,245	4,230	4,230	4,260	4,225	7,600
July 17, 2025	4,255	4,245	4,245	4,280	4,245	3,700
July 16, 2025	4,320	4,255	4,255	4,320	4,255	5,500
July 15, 2025	4,335	4,320	4,320	4,345	4,305	2,900
July 14, 2025	4,300	4,310	4,310	4,320	4,280	3,900
July 11, 2025	4,230	4,280	4,280	4,295	4,230	5,400
July 10, 2025	4,280	4,240	4,240	4,280	4,240	2,800
July 09, 2025	4,240	4,245	4,245	4,270	4,235	3,900
July 08, 2025	4,225	4,240	4,240	4,240	4,210	3,000
July 07, 2025	4,240	4,225	4,225	4,250	4,210	5,500
July 04, 2025	4,290	4,260	4,260	4,290	4,260	4,400
July 03, 2025	4,310	4,290	4,290	4,315	4,290	3,300
July 02, 2025	4,325	4,310	4,310	4,325	4,300	4,400
July 01, 2025	4,355	4,325	4,325	4,355	4,305	3,900
June 30, 2025	4,390	4,345	4,345	4,410	4,345	6,200
June 27, 2025	4,370	4,390	4,390	4,395	4,355	4,900
June 26, 2025	4,355	4,360	4,360	4,360	4,315	3,600
June 25, 2025	4,325	4,325	4,325	4,370	4,305	3,500
June 24, 2025	4,350	4,325	4,325	4,350	4,310	2,400
June 23, 2025	4,340	4,335	4,335	4,340	4,315	3,200
June 20, 2025	4,380	4,355	4,355	4,380	4,350	2,500
June 19, 2025	4,395	4,375	4,375	4,400	4,370	3,000
June 18, 2025	4,390	4,395	4,395	4,395	4,360	3,000
June 17, 2025	4,335	4,360	4,360	4,360	4,330	5,100
June 16, 2025	4,310	4,335	4,335	4,355	4,295	4,000
June 13, 2025	4,360	4,265	4,265	4,360	4,265	5,100
June 12, 2025	4,395	4,355	4,355	4,400	4,350	3,200
June 11, 2025	4,420	4,390	4,390	4,420	4,380	3,000
June 10, 2025	4,425	4,415	4,415	4,440	4,410	6,200
June 09, 2025	4,400	4,405	4,405	4,420	4,360	5,800
June 06, 2025	4,335	4,355	4,355	4,370	4,325	5,100
June 05, 2025	4,340	4,335	4,335	4,340	4,305	2,600
June 04, 2025	4,350	4,325	4,325	4,350	4,300	3,400
June 03, 2025	4,315	4,340	4,340	4,340	4,260	3,400
June 02, 2025	4,345	4,315	4,315	4,345	4,250	5,200
May 30, 2025	4,245	4,325	4,325	4,350	4,235	8,600
May 29, 2025	4,265	4,245	4,245	4,265	4,230	2,800
May 28, 2025	4,250	4,220	4,220	4,250	4,205	3,100
May 27, 2025	4,240	4,240	4,240	4,260	4,230	2,500
May 26, 2025	4,205	4,250	4,250	4,260	4,205	6,600
May 23, 2025	4,150	4,195	4,195	4,200	4,150	2,800

Hirose Tusyo Inc. (7185.T) JPX