Hirogin Holdings, Inc. - 7337.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,407	1,386	1,386	1,407.5	1,385	987,800
August 15, 2025	1,375.5	1,412.5	1,412.5	1,417	1,375.5	1.41M
August 14, 2025	1,352.5	1,373	1,373	1,373	1,345.5	910,900
August 13, 2025	1,365	1,364	1,364	1,376	1,348	1.05M
August 12, 2025	1,365	1,357	1,357	1,375	1,352	1.34M
August 08, 2025	1,358	1,354	1,354	1,370	1,347	1.18M
August 07, 2025	1,326	1,347.5	1,347.5	1,347.5	1,325.5	965,500
August 06, 2025	1,313.5	1,320	1,320	1,322	1,308.5	1.03M
August 05, 2025	1,309	1,310.5	1,310.5	1,324	1,303	1.06M
August 04, 2025	1,299.5	1,306.5	1,306.5	1,322.5	1,291	1.65M
August 01, 2025	1,327.5	1,346.5	1,346.5	1,347	1,318.5	1.25M
July 31, 2025	1,300.5	1,325.5	1,325.5	1,330	1,300.5	1.05M
July 30, 2025	1,285	1,299	1,299	1,303.5	1,278	698,000
July 29, 2025	1,268	1,287	1,287	1,292	1,264	580,500
July 28, 2025	1,318	1,279	1,279	1,318	1,279	907,200
July 25, 2025	1,302	1,318	1,318	1,319.5	1,294	696,500
July 24, 2025	1,290	1,315	1,315	1,315	1,289	1.46M
July 23, 2025	1,261	1,283.5	1,283.5	1,292	1,253.5	1.48M
July 22, 2025	1,250	1,247	1,247	1,254	1,234.5	657,200
July 18, 2025	1,260	1,251	1,251	1,262.5	1,242	1.2M
July 17, 2025	1,226	1,244	1,244	1,244	1,220.5	1.05M
July 16, 2025	1,218	1,226	1,226	1,230	1,215	1.34M
July 15, 2025	1,227	1,229	1,229	1,248	1,220	6.68M
July 14, 2025	1,225.5	1,227	1,227	1,235	1,211.5	827,400
July 11, 2025	1,220	1,235	1,235	1,244.5	1,220	1.43M
July 10, 2025	1,194	1,210.5	1,210.5	1,215	1,190.5	1.53M
July 09, 2025	1,174	1,196	1,196	1,201.5	1,170	4.09M
July 08, 2025	1,164	1,174	1,174	1,181	1,161.5	2.63M
July 07, 2025	1,169	1,164	1,164	1,171	1,159	1.04M
July 04, 2025	1,167.5	1,173	1,173	1,176	1,159	1.14M
July 03, 2025	1,151	1,157.5	1,157.5	1,161.5	1,148	1.58M
July 02, 2025	1,155	1,155	1,155	1,166	1,149	1.92M
July 01, 2025	1,153	1,163	1,163	1,179.5	1,153	3.51M
June 30, 2025	1,221	1,207	1,207	1,221.5	1,207	806,100
June 27, 2025	1,213.5	1,216.5	1,216.5	1,226.5	1,208.5	781,800
June 26, 2025	1,200.5	1,211	1,211	1,211	1,200.5	468,800
June 25, 2025	1,210	1,205.5	1,205.5	1,211	1,200	384,600
June 24, 2025	1,223.5	1,204.5	1,204.5	1,223.5	1,204	340,600
June 23, 2025	1,210	1,210.5	1,210.5	1,214	1,195	561,100
June 20, 2025	1,217	1,214.5	1,214.5	1,224	1,206.5	814,400
June 19, 2025	1,233	1,224.5	1,224.5	1,236	1,222.5	336,800
June 18, 2025	1,224	1,228	1,228	1,229.5	1,217.5	474,700
June 17, 2025	1,232	1,230	1,230	1,232	1,224	271,100
June 16, 2025	1,230	1,231.5	1,231.5	1,236	1,222	393,000
June 13, 2025	1,228	1,220	1,220	1,228	1,210	602,800
June 12, 2025	1,227	1,227	1,227	1,231	1,220.5	364,200
June 11, 2025	1,231.5	1,222	1,222	1,234.5	1,220	481,900
June 10, 2025	1,261	1,237.5	1,237.5	1,264	1,233.5	558,900
June 09, 2025	1,257.5	1,261	1,261	1,264.5	1,252.5	581,300
June 06, 2025	1,253	1,244.5	1,244.5	1,262.5	1,243.5	479,200
June 05, 2025	1,263.5	1,248.5	1,248.5	1,270.5	1,248.5	633,400
June 04, 2025	1,261.5	1,277	1,277	1,285.5	1,261.5	954,100
June 03, 2025	1,266	1,254.5	1,254.5	1,273.5	1,254.5	830,900
June 02, 2025	1,240.5	1,265.5	1,265.5	1,270	1,240	678,100
May 30, 2025	1,232	1,249.5	1,249.5	1,252	1,230	531,800
May 29, 2025	1,237	1,247	1,247	1,251	1,236	582,900
May 28, 2025	1,240	1,232.5	1,232.5	1,240	1,223.5	523,200
May 27, 2025	1,217.5	1,228.5	1,228.5	1,229.5	1,209	483,600
May 26, 2025	1,240	1,225	1,225	1,242	1,225	888,000
May 23, 2025	1,223	1,225.5	1,225.5	1,238.5	1,222.5	789,500

Hirogin Holdings, Inc. (7337.T) JPX