TipRanks
Go Ultimate55% OFF

Hit Co.,Ltd. (378A) Historical Prices

JP:378A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026816.00823.00801.00810.00810.00-1.58%37,1000.72
Oct 30, 2026838.00839.00817.00823.00823.00-1.08%43,3000.85
Oct 29, 2026835.00835.00822.00832.00832.00-0.48%39,8000.79
Oct 28, 2026847.00851.00831.00836.00836.00-1.07%35,3000.71
Oct 27, 2026851.00860.00843.00845.00845.00-0.71%35,5000.72
Oct 26, 2026862.00865.00847.00851.00851.00-1.50%27,3000.55
Oct 23, 2026855.00864.00840.00864.00864.00+0.47%90,5001.88
Oct 22, 2026870.00880.00858.00860.00860.00-1.15%39,1000.82
Oct 21, 2026855.00877.00850.00870.00870.00+1.75%51,2001.09
Oct 20, 2026877.00880.00855.00855.00855.00-2.51%61,5001.33
Oct 19, 2026896.00897.00875.00877.00877.00-1.57%42,2000.92
Oct 16, 2026876.00892.00876.00891.00891.00+2.30%43,4000.96
Oct 15, 2026885.00885.00870.00871.00871.00-2.46%96,0002.19
Oct 14, 2026902.00903.00893.00893.00893.00-1.22%30,5000.70
Oct 13, 2026904.00910.00900.00904.00904.00-0.11%34,9000.80
Oct 12, 2026905.00905.00896.00905.00905.00+0.00%00.00
Oct 09, 2026896.00905.00896.00905.00905.00+0.44%14,6000.33
Oct 08, 2026901.00901.00892.00901.00901.00-0.44%25,0000.57
Oct 07, 2026915.00915.00902.00905.00905.00-1.20%35,2000.81
Oct 06, 2026914.00916.00906.00916.00916.00+0.88%13,1000.30
Oct 05, 2026912.00912.00891.00908.00908.00-0.55%37,2000.87
Oct 02, 2026925.00925.00910.00913.00913.00-1.30%14,6000.34
Oct 01, 2026914.00925.00895.00925.00925.00+1.20%30,0000.70
Sep 30, 2026900.00918.00900.00914.00914.00+1.56%21,0000.49
Sep 29, 2026907.00908.00898.00900.00900.00-0.55%34,9000.81
Sep 28, 2026908.00917.00904.00905.00905.00+0.00%25,2000.59
Sep 25, 2026913.00917.00905.00905.00905.00-0.88%33,6000.79
Sep 24, 2026916.00920.00909.00913.00913.00-0.33%31,9000.75
Sep 23, 2026901.00916.00900.00916.00916.00+0.00%00.00
Sep 22, 2026901.00916.00900.00916.00916.00+0.00%00.00
Sep 21, 2026901.00916.00900.00916.00916.00+0.00%00.00
Sep 18, 2026901.00916.00900.00916.00916.00+1.78%33,6000.78
Sep 17, 2026902.00903.00895.00900.00900.00+0.56%33,2000.78
Sep 16, 2026901.00910.00893.00895.00895.00-0.78%35,1000.83
Sep 15, 2026920.00920.00902.00902.00902.00-1.42%32,2000.76
Sep 14, 2026880.00917.00880.00915.00915.00+3.98%40,5000.94
Sep 11, 2026893.00894.00878.00880.00880.00-3.08%76,9001.82
Sep 10, 2026903.00914.00901.00908.00908.00+0.33%89,7002.07
Sep 09, 2026939.00940.00905.00905.00905.00-3.42%68,0001.57
Sep 08, 2026938.00944.00932.00937.00937.00-0.74%23,3000.54
Sep 07, 2026966.00966.00937.00944.00944.00-0.74%47,3001.09
Sep 04, 2026945.00954.00934.00951.00951.00+0.63%54,4001.24
Sep 03, 2026961.00986.00940.00945.00945.00-0.11%242,7005.90
Sep 02, 2026994.00994.00946.00946.00946.00-4.15%132,5003.32
Sep 01, 20261,006.001,008.00985.00987.00987.00-2.28%138,1003.56
Aug 31, 20261,015.001,015.001,003.001,010.001,010.00-0.30%48,2001.19
Aug 28, 20261,021.001,027.001,013.001,013.001,013.00-0.88%81,5002.01
Aug 27, 20261,030.001,034.001,019.001,022.001,022.00-1.26%31,9000.78
Aug 26, 20261,029.001,042.001,024.001,035.001,035.00+0.98%71,9001.78
Aug 25, 20261,006.001,030.001,001.001,025.001,025.00+1.89%68,9001.73