Want to see JP:2136 full AI Analyst Report?
Hip Corporation (2136) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,378.00 | 1,378.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.15% | 900 | 0.68 |
| Oct 29, 2026 | 1,376.00 | 1,378.00 | 1,376.00 | 1,378.00 | 1,378.00 | +0.15% | 800 | 0.61 |
| Oct 28, 2026 | 1,372.00 | 1,378.00 | 1,371.00 | 1,376.00 | 1,376.00 | +0.36% | 900 | 0.69 |
| Oct 27, 2026 | 1,382.00 | 1,382.00 | 1,371.00 | 1,371.00 | 1,371.00 | +0.00% | 200 | 0.15 |
| Oct 26, 2026 | 1,395.00 | 1,395.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.87% | 2,100 | 1.61 |
| Oct 23, 2026 | 1,371.00 | 1,388.00 | 1,370.00 | 1,383.00 | 1,383.00 | -0.22% | 1,500 | 1.17 |
| Oct 22, 2026 | 1,376.00 | 1,386.00 | 1,369.00 | 1,386.00 | 1,386.00 | +0.73% | 1,200 | 0.94 |
| Oct 21, 2026 | 1,374.00 | 1,376.00 | 1,374.00 | 1,376.00 | 1,376.00 | +0.22% | 1,000 | 0.78 |
| Oct 20, 2026 | 1,390.00 | 1,390.00 | 1,367.00 | 1,373.00 | 1,373.00 | -1.58% | 1,800 | 1.43 |
| Oct 19, 2026 | 1,395.00 | 1,414.00 | 1,395.00 | 1,395.00 | 1,395.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1,408.00 | 1,414.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.62% | 2,500 | 2.00 |
| Oct 15, 2026 | 1,381.00 | 1,418.00 | 1,378.00 | 1,418.00 | 1,418.00 | +1.65% | 900 | 0.73 |
| Oct 14, 2026 | 1,401.00 | 1,403.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.43% | 1,900 | 1.55 |
| Oct 13, 2026 | 1,402.00 | 1,411.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.07% | 1,400 | 1.16 |
| Oct 12, 2026 | 1,402.00 | 1,403.00 | 1,402.00 | 1,402.00 | 1,402.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,403.00 | 1,403.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.07% | 300 | 0.24 |
| Oct 08, 2026 | 1,405.00 | 1,410.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.28% | 1,000 | 0.82 |
| Oct 07, 2026 | 1,406.00 | 1,407.00 | 1,406.00 | 1,407.00 | 1,407.00 | -0.78% | 200 | 0.16 |
| Oct 06, 2026 | 1,404.00 | 1,418.00 | 1,404.00 | 1,418.00 | 1,418.00 | +0.85% | 2,100 | 1.74 |
| Oct 05, 2026 | 1,422.00 | 1,422.00 | 1,403.00 | 1,406.00 | 1,406.00 | -1.13% | 700 | 0.58 |
| Oct 02, 2026 | 1,426.00 | 1,426.00 | 1,413.00 | 1,422.00 | 1,422.00 | -1.18% | 800 | 0.66 |
| Oct 01, 2026 | 1,433.00 | 1,439.00 | 1,433.00 | 1,439.00 | 1,439.00 | +1.34% | 900 | 0.75 |
| Sep 30, 2026 | 1,425.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.35% | 600 | 0.50 |
| Sep 29, 2026 | 1,423.00 | 1,435.00 | 1,418.00 | 1,425.00 | 1,425.00 | -0.35% | 800 | 0.67 |
| Sep 28, 2026 | 1,430.00 | 1,432.00 | 1,420.00 | 1,430.00 | 1,430.00 | +0.21% | 1,400 | 1.17 |
| Sep 25, 2026 | 1,420.00 | 1,431.00 | 1,420.00 | 1,427.00 | 1,427.00 | +0.07% | 500 | 0.35 |
| Sep 24, 2026 | 1,429.00 | 1,432.00 | 1,404.00 | 1,426.00 | 1,426.00 | +0.85% | 2,100 | 1.48 |
| Sep 23, 2026 | 1,405.00 | 1,436.00 | 1,400.00 | 1,414.00 | 1,414.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,405.00 | 1,436.00 | 1,400.00 | 1,414.00 | 1,414.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,405.00 | 1,436.00 | 1,400.00 | 1,414.00 | 1,414.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,405.00 | 1,436.00 | 1,400.00 | 1,414.00 | 1,414.00 | +0.78% | 16,200 | 12.51 |
| Sep 17, 2026 | 1,405.00 | 1,409.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.07% | 600 | 0.46 |
| Sep 16, 2026 | 1,412.00 | 1,412.00 | 1,400.00 | 1,404.00 | 1,404.00 | -0.57% | 1,900 | 1.45 |
| Sep 15, 2026 | 1,411.00 | 1,412.00 | 1,411.00 | 1,412.00 | 1,412.00 | -1.74% | 200 | 0.14 |
| Sep 14, 2026 | 1,410.00 | 1,440.00 | 1,410.00 | 1,437.00 | 1,437.00 | +2.35% | 400 | 0.28 |
| Sep 11, 2026 | 1,405.00 | 1,417.00 | 1,403.00 | 1,404.00 | 1,404.00 | -0.35% | 800 | 0.54 |
| Sep 10, 2026 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | -0.77% | 300 | 0.20 |
| Sep 09, 2026 | 1,410.00 | 1,420.00 | 1,408.00 | 1,420.00 | 1,420.00 | +0.71% | 400 | 0.27 |
| Sep 08, 2026 | 1,414.00 | 1,414.00 | 1,405.00 | 1,410.00 | 1,410.00 | -1.47% | 800 | 0.53 |
| Sep 07, 2026 | 1,439.00 | 1,439.00 | 1,414.00 | 1,431.00 | 1,431.00 | -0.28% | 600 | 0.40 |
| Sep 04, 2026 | 1,417.00 | 1,435.00 | 1,409.00 | 1,435.00 | 1,435.00 | +2.14% | 1,400 | 0.93 |
| Sep 03, 2026 | 1,406.00 | 1,435.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.14% | 1,700 | 1.13 |
| Sep 02, 2026 | 1,420.00 | 1,420.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.92% | 1,400 | 0.91 |
| Sep 01, 2026 | 1,416.00 | 1,430.00 | 1,416.00 | 1,420.00 | 1,420.00 | +0.64% | 1,200 | 0.75 |
| Aug 31, 2026 | 1,421.00 | 1,421.00 | 1,411.00 | 1,411.00 | 1,411.00 | -1.33% | 1,300 | 0.81 |
| Aug 28, 2026 | 1,435.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,430.00 | +0.00% | 1,400 | 0.87 |
| Aug 27, 2026 | 1,427.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,430.00 | +0.14% | 1,600 | 0.99 |
| Aug 26, 2026 | 1,425.00 | 1,428.00 | 1,402.00 | 1,428.00 | 1,428.00 | +0.63% | 2,500 | 1.58 |
| Aug 25, 2026 | 1,420.00 | 1,420.00 | 1,401.00 | 1,419.00 | 1,419.00 | -0.07% | 1,900 | 1.21 |
| Aug 24, 2026 | 1,410.00 | 1,420.00 | 1,408.00 | 1,420.00 | 1,420.00 | +0.07% | 600 | 0.38 |