Want to see JP:4382 full AI Analyst Report?
HEROZ, Inc. (4382) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 970.00 | 973.00 | 893.00 | 906.00 | 906.00 | -6.79% | 805,900 | 0.59 |
| Oct 30, 2026 | 1,000.00 | 1,029.00 | 953.00 | 972.00 | 972.00 | -7.43% | 1,015,700 | 0.76 |
| Oct 29, 2026 | 1,119.00 | 1,139.00 | 1,019.00 | 1,050.00 | 1,050.00 | -8.38% | 1,429,400 | 1.08 |
| Oct 28, 2026 | 1,265.00 | 1,310.00 | 1,102.00 | 1,146.00 | 1,146.00 | -16.04% | 2,136,300 | 1.66 |
| Oct 27, 2026 | 1,350.00 | 1,478.00 | 1,247.00 | 1,365.00 | 1,365.00 | +2.09% | 4,724,300 | 3.90 |
| Oct 26, 2026 | 1,431.00 | 1,447.00 | 1,252.00 | 1,337.00 | 1,337.00 | -2.12% | 3,366,100 | 2.90 |
| Oct 23, 2026 | 1,462.00 | 1,575.00 | 1,256.00 | 1,366.00 | 1,366.00 | -16.71% | 4,919,600 | 4.55 |
| Oct 22, 2026 | 1,831.00 | 1,881.00 | 1,603.00 | 1,640.00 | 1,640.00 | +0.55% | 10,672,200 | 11.69 |
| Oct 21, 2026 | 1,501.00 | 1,685.00 | 1,413.00 | 1,631.00 | 1,631.00 | +17.76% | 10,488,600 | 14.04 |
| Oct 20, 2026 | 1,380.00 | 1,640.00 | 1,315.00 | 1,385.00 | 1,385.00 | -5.78% | 6,732,300 | 10.51 |
| Oct 19, 2026 | 1,750.00 | 1,877.00 | 1,415.00 | 1,470.00 | 1,470.00 | -16.19% | 6,893,200 | 12.96 |
| Oct 16, 2026 | 1,447.00 | 1,754.00 | 1,396.00 | 1,754.00 | 1,754.00 | +20.63% | 5,478,400 | 12.31 |
| Oct 15, 2026 | 1,370.00 | 1,569.00 | 1,342.00 | 1,454.00 | 1,454.00 | +3.86% | 4,731,100 | 12.79 |
| Oct 14, 2026 | 1,308.00 | 1,603.00 | 1,282.00 | 1,400.00 | 1,400.00 | +0.14% | 5,678,800 | 20.21 |
| Oct 13, 2026 | 1,130.00 | 1,398.00 | 1,130.00 | 1,398.00 | 1,398.00 | +27.09% | 4,283,000 | 20.04 |
| Oct 12, 2026 | 1,100.00 | 1,100.00 | 975.00 | 1,100.00 | 1,100.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 990.00 | 1,100.00 | 975.00 | 1,100.00 | 1,100.00 | +4.76% | 1,244,300 | 6.34 |
| Oct 08, 2026 | 1,036.00 | 1,126.00 | 1,015.00 | 1,050.00 | 1,050.00 | +7.58% | 2,957,900 | 19.68 |
| Oct 07, 2026 | 1,037.00 | 1,118.00 | 946.00 | 976.00 | 976.00 | -3.08% | 1,983,200 | 16.49 |
| Oct 06, 2026 | 930.00 | 1,043.00 | 925.00 | 1,007.00 | 1,007.00 | +12.77% | 2,370,500 | 27.77 |
| Oct 05, 2026 | 866.00 | 926.00 | 853.00 | 893.00 | 893.00 | +4.57% | 440,900 | 5.59 |
| Oct 02, 2026 | 853.00 | 879.00 | 846.00 | 854.00 | 854.00 | -0.23% | 211,900 | 2.78 |
| Oct 01, 2026 | 856.00 | 861.00 | 845.00 | 856.00 | 856.00 | -0.23% | 84,800 | 1.12 |
| Sep 30, 2026 | 841.00 | 868.00 | 835.00 | 858.00 | 858.00 | +2.14% | 151,800 | 2.06 |
| Sep 29, 2026 | 850.00 | 861.00 | 835.00 | 840.00 | 840.00 | -1.87% | 179,000 | 2.50 |
| Sep 28, 2026 | 875.00 | 877.00 | 850.00 | 856.00 | 856.00 | +0.00% | 200,300 | 2.89 |
| Sep 25, 2026 | 856.00 | 880.00 | 852.00 | 856.00 | 856.00 | +2.15% | 172,800 | 2.52 |
| Sep 24, 2026 | 850.00 | 860.00 | 832.00 | 838.00 | 838.00 | -0.59% | 152,100 | 2.27 |
| Sep 23, 2026 | 843.00 | 843.00 | 813.00 | 843.00 | 843.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 823.00 | 843.00 | 813.00 | 843.00 | 843.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 823.00 | 843.00 | 813.00 | 843.00 | 843.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 823.00 | 843.00 | 813.00 | 843.00 | 843.00 | +2.43% | 74,300 | 1.10 |
| Sep 17, 2026 | 825.00 | 841.00 | 820.00 | 823.00 | 823.00 | -0.12% | 67,500 | 1.01 |
| Sep 16, 2026 | 824.00 | 836.00 | 812.00 | 824.00 | 824.00 | -1.44% | 155,700 | 2.36 |
| Sep 15, 2026 | 831.00 | 867.00 | 821.00 | 836.00 | 836.00 | -0.71% | 307,000 | 4.99 |
| Sep 14, 2026 | 787.00 | 860.00 | 778.00 | 842.00 | 842.00 | +11.23% | 729,700 | 14.49 |
| Sep 11, 2026 | 757.00 | 776.00 | 750.00 | 757.00 | 757.00 | -0.92% | 125,300 | 2.55 |
| Sep 10, 2026 | 760.00 | 778.00 | 760.00 | 764.00 | 764.00 | -0.39% | 44,800 | 0.89 |
| Sep 09, 2026 | 765.00 | 784.00 | 764.00 | 767.00 | 767.00 | +0.39% | 71,600 | 1.40 |
| Sep 08, 2026 | 752.00 | 788.00 | 750.00 | 764.00 | 764.00 | +1.73% | 132,800 | 2.68 |
| Sep 07, 2026 | 768.00 | 773.00 | 750.00 | 751.00 | 751.00 | -2.21% | 44,100 | 0.87 |
| Sep 04, 2026 | 752.00 | 772.00 | 752.00 | 768.00 | 768.00 | +2.26% | 70,200 | 1.17 |
| Sep 03, 2026 | 751.00 | 757.00 | 749.00 | 751.00 | 751.00 | -0.53% | 27,400 | 0.46 |
| Sep 02, 2026 | 762.00 | 763.00 | 750.00 | 755.00 | 755.00 | -2.20% | 48,800 | 0.82 |
| Sep 01, 2026 | 795.00 | 795.00 | 766.00 | 772.00 | 772.00 | -2.89% | 56,000 | 0.94 |
| Aug 31, 2026 | 770.00 | 798.00 | 765.00 | 795.00 | 795.00 | +3.52% | 99,600 | 1.70 |
| Aug 28, 2026 | 752.00 | 778.00 | 752.00 | 768.00 | 768.00 | +1.32% | 46,100 | 0.79 |
| Aug 27, 2026 | 753.00 | 764.00 | 753.00 | 758.00 | 758.00 | +0.53% | 14,700 | 0.25 |
| Aug 26, 2026 | 751.00 | 762.00 | 751.00 | 754.00 | 754.00 | +0.40% | 23,700 | 0.40 |
| Aug 25, 2026 | 761.00 | 761.00 | 750.00 | 751.00 | 751.00 | -1.96% | 18,500 | 0.30 |
