Want to see JP:4274 full AI Analyst Report?
Hosoya Pyroengineering Co., Ltd. (4274) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,150.00 | 1,188.00 | 1,125.00 | 1,141.00 | 1,141.00 | -0.78% | 313,100 | 2.78 |
| Oct 29, 2026 | 1,170.00 | 1,175.00 | 1,131.00 | 1,150.00 | 1,150.00 | -0.52% | 169,600 | 1.54 |
| Oct 28, 2026 | 1,187.00 | 1,226.00 | 1,149.00 | 1,156.00 | 1,156.00 | -2.61% | 251,300 | 2.36 |
| Oct 27, 2026 | 1,157.00 | 1,208.00 | 1,124.00 | 1,187.00 | 1,187.00 | +3.58% | 184,300 | 1.78 |
| Oct 26, 2026 | 1,071.00 | 1,176.00 | 1,069.00 | 1,146.00 | 1,146.00 | +7.10% | 228,900 | 2.28 |
| Oct 23, 2026 | 1,127.00 | 1,153.00 | 1,055.00 | 1,070.00 | 1,070.00 | -7.20% | 195,500 | 2.00 |
| Oct 22, 2026 | 1,117.00 | 1,158.00 | 1,116.00 | 1,153.00 | 1,153.00 | +2.67% | 46,200 | 0.48 |
| Oct 21, 2026 | 1,137.00 | 1,151.00 | 1,091.00 | 1,123.00 | 1,123.00 | -0.35% | 98,100 | 1.02 |
| Oct 20, 2026 | 1,155.00 | 1,163.00 | 1,100.00 | 1,127.00 | 1,127.00 | -0.53% | 176,600 | 1.89 |
| Oct 19, 2026 | 1,130.00 | 1,155.00 | 1,127.00 | 1,133.00 | 1,133.00 | +0.27% | 142,400 | 1.56 |
| Oct 16, 2026 | 1,112.00 | 1,135.00 | 1,097.00 | 1,130.00 | 1,130.00 | +3.57% | 34,500 | 0.38 |
| Oct 15, 2026 | 1,081.00 | 1,128.00 | 1,073.00 | 1,091.00 | 1,091.00 | +0.55% | 282,100 | 3.26 |
| Oct 14, 2026 | 1,080.00 | 1,095.00 | 1,077.00 | 1,085.00 | 1,085.00 | -1.18% | 26,700 | 0.31 |
| Oct 13, 2026 | 1,100.00 | 1,108.00 | 1,085.00 | 1,098.00 | 1,098.00 | +0.55% | 43,400 | 0.50 |
| Oct 12, 2026 | 1,092.00 | 1,099.00 | 1,067.00 | 1,092.00 | 1,092.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,067.00 | 1,099.00 | 1,067.00 | 1,092.00 | 1,092.00 | +2.44% | 31,800 | 0.37 |
| Oct 08, 2026 | 1,090.00 | 1,090.00 | 1,065.00 | 1,066.00 | 1,066.00 | -3.18% | 37,900 | 0.44 |
| Oct 07, 2026 | 1,104.00 | 1,120.00 | 1,091.00 | 1,101.00 | 1,101.00 | -0.72% | 24,500 | 0.28 |
| Oct 06, 2026 | 1,121.00 | 1,131.00 | 1,107.00 | 1,109.00 | 1,109.00 | -0.81% | 35,200 | 0.41 |
| Oct 05, 2026 | 1,098.00 | 1,118.00 | 1,091.00 | 1,118.00 | 1,118.00 | +2.01% | 22,600 | 0.26 |
| Oct 02, 2026 | 1,099.00 | 1,105.00 | 1,081.00 | 1,096.00 | 1,096.00 | -0.90% | 40,900 | 0.48 |
| Oct 01, 2026 | 1,135.00 | 1,136.00 | 1,100.00 | 1,106.00 | 1,106.00 | -2.73% | 29,700 | 0.34 |
| Sep 30, 2026 | 1,100.00 | 1,139.00 | 1,100.00 | 1,137.00 | 1,137.00 | +2.90% | 33,200 | 0.39 |
| Sep 29, 2026 | 1,130.00 | 1,130.00 | 1,094.00 | 1,105.00 | 1,105.00 | -1.78% | 44,400 | 0.52 |
| Sep 28, 2026 | 1,128.00 | 1,152.00 | 1,121.00 | 1,125.00 | 1,125.00 | -0.62% | 43,000 | 0.50 |
| Sep 25, 2026 | 1,131.00 | 1,138.00 | 1,120.00 | 1,132.00 | 1,132.00 | +0.00% | 40,900 | 0.48 |
| Sep 24, 2026 | 1,163.00 | 1,190.00 | 1,125.00 | 1,132.00 | 1,132.00 | -2.67% | 76,800 | 0.91 |
| Sep 23, 2026 | 1,171.00 | 1,200.00 | 1,161.00 | 1,163.00 | 1,163.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,171.00 | 1,200.00 | 1,161.00 | 1,163.00 | 1,163.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,171.00 | 1,200.00 | 1,161.00 | 1,163.00 | 1,163.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,171.00 | 1,200.00 | 1,161.00 | 1,163.00 | 1,163.00 | -2.27% | 92,600 | 1.11 |
| Sep 17, 2026 | 1,247.00 | 1,251.00 | 1,168.00 | 1,190.00 | 1,190.00 | +2.41% | 335,100 | 4.27 |
| Sep 16, 2026 | 1,250.00 | 1,285.00 | 1,155.00 | 1,162.00 | 1,162.00 | -5.99% | 438,600 | 6.09 |
| Sep 15, 2026 | 1,087.00 | 1,257.00 | 1,080.00 | 1,236.00 | 1,236.00 | +10.65% | 876,800 | 14.99 |
| Sep 14, 2026 | 1,232.00 | 1,280.00 | 1,101.00 | 1,117.00 | 1,117.00 | -4.69% | 633,100 | 12.97 |
| Sep 11, 2026 | 1,057.00 | 1,350.00 | 1,051.00 | 1,172.00 | 1,172.00 | +9.94% | 1,882,200 | 96.26 |
| Sep 10, 2026 | 1,080.00 | 1,080.00 | 1,057.00 | 1,066.00 | 1,066.00 | -1.30% | 25,700 | 1.31 |
| Sep 09, 2026 | 1,090.00 | 1,094.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.46% | 10,200 | 0.51 |
| Sep 08, 2026 | 1,090.00 | 1,112.00 | 1,086.00 | 1,096.00 | 1,096.00 | +0.55% | 13,900 | 0.69 |
| Sep 07, 2026 | 1,070.00 | 1,095.00 | 1,067.00 | 1,090.00 | 1,090.00 | +2.16% | 22,200 | 1.09 |
| Sep 04, 2026 | 1,056.00 | 1,077.00 | 1,051.00 | 1,067.00 | 1,067.00 | +1.04% | 25,700 | 1.26 |
| Sep 03, 2026 | 1,055.00 | 1,064.00 | 1,050.00 | 1,056.00 | 1,056.00 | -0.94% | 34,000 | 1.61 |
| Sep 02, 2026 | 1,095.00 | 1,095.00 | 1,066.00 | 1,066.00 | 1,066.00 | -2.65% | 26,000 | 1.23 |
| Sep 01, 2026 | 1,090.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | +0.46% | 17,200 | 0.80 |
| Aug 31, 2026 | 1,125.00 | 1,125.00 | 1,090.00 | 1,090.00 | 1,090.00 | -2.68% | 16,400 | 0.77 |
| Aug 28, 2026 | 1,098.00 | 1,120.00 | 1,098.00 | 1,120.00 | 1,120.00 | +1.45% | 20,000 | 0.93 |
| Aug 27, 2026 | 1,100.00 | 1,110.00 | 1,093.00 | 1,104.00 | 1,104.00 | +1.01% | 10,000 | 0.46 |
| Aug 26, 2026 | 1,090.00 | 1,093.00 | 1,085.00 | 1,093.00 | 1,093.00 | +0.00% | 3,700 | 0.16 |
| Aug 25, 2026 | 1,095.00 | 1,102.00 | 1,091.00 | 1,093.00 | 1,093.00 | -0.18% | 3,900 | 0.17 |
| Aug 24, 2026 | 1,100.00 | 1,108.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.73% | 8,600 | 0.37 |
