HENNGE K.K.(JP:4475)
¥2,585.00-86.00 (-3.22%)
JP:4475
HENNGE K.K. historical prices
¥2,585.00
At close:-86.00 (-3.22%)
Want to see JP:4475 full AI Analyst Report?
HENNGE K.K. (4475) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2,600.00 | 2,643.00 | 2,500.00 | 2,585.00 | 2,585.00 | -3.22% | 1,884,300 | 1.59 |
| Nov 10, 2026 | 2,350.00 | 2,695.00 | 2,350.00 | 2,671.00 | 2,671.00 | +20.81% | 3,208,700 | 2.81 |
| Nov 09, 2026 | 2,411.00 | 2,530.00 | 2,340.00 | 2,340.00 | 2,340.00 | +5.83% | 3,450,900 | 3.15 |
| Nov 06, 2026 | 1,957.00 | 2,211.00 | 1,957.00 | 2,211.00 | 2,211.00 | +22.09% | 2,099,600 | 1.98 |
| Nov 05, 2026 | 1,882.00 | 1,890.00 | 1,792.00 | 1,811.00 | 1,811.00 | -1.90% | 1,184,600 | 1.13 |
| Nov 04, 2026 | 2,011.00 | 2,011.00 | 1,811.00 | 1,846.00 | 1,846.00 | -8.70% | 1,620,500 | 1.57 |
| Nov 03, 2026 | 2,022.00 | 2,122.00 | 2,011.00 | 2,022.00 | 2,022.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 2,071.00 | 2,122.00 | 2,011.00 | 2,022.00 | 2,022.00 | -3.30% | 1,002,500 | 0.94 |
| Oct 30, 2026 | 2,167.00 | 2,213.00 | 2,076.00 | 2,091.00 | 2,091.00 | -3.06% | 1,044,000 | 0.98 |
| Oct 29, 2026 | 2,193.00 | 2,234.00 | 2,125.00 | 2,157.00 | 2,157.00 | -3.83% | 1,217,000 | 1.16 |
| Oct 28, 2026 | 2,300.00 | 2,319.00 | 2,190.00 | 2,243.00 | 2,243.00 | -3.36% | 1,672,300 | 1.63 |
| Oct 27, 2026 | 2,222.00 | 2,353.00 | 2,182.00 | 2,321.00 | 2,321.00 | -5.03% | 2,064,800 | 2.06 |
| Oct 26, 2026 | 2,495.00 | 2,581.00 | 2,428.00 | 2,444.00 | 2,444.00 | -1.05% | 3,487,300 | 3.67 |
| Oct 23, 2026 | 2,350.00 | 2,539.00 | 2,350.00 | 2,470.00 | 2,470.00 | +9.00% | 5,487,800 | 6.32 |
| Oct 22, 2026 | 2,219.00 | 2,319.00 | 2,182.00 | 2,266.00 | 2,266.00 | +14.50% | 3,998,300 | 4.93 |
| Oct 21, 2026 | 1,922.00 | 2,025.00 | 1,898.00 | 1,979.00 | 1,979.00 | +5.38% | 1,528,400 | 1.92 |
| Oct 20, 2026 | 1,920.00 | 1,930.00 | 1,837.00 | 1,878.00 | 1,878.00 | -0.53% | 2,268,900 | 2.96 |
| Oct 19, 2026 | 2,030.00 | 2,049.00 | 1,874.00 | 1,888.00 | 1,888.00 | -9.23% | 1,703,000 | 2.29 |
| Oct 16, 2026 | 2,039.00 | 2,168.00 | 2,039.00 | 2,080.00 | 2,080.00 | +7.27% | 1,912,400 | 2.65 |
| Oct 15, 2026 | 1,920.00 | 2,008.00 | 1,890.00 | 1,939.00 | 1,939.00 | -0.36% | 1,652,200 | 2.37 |
| Oct 14, 2026 | 1,948.00 | 1,985.00 | 1,874.00 | 1,946.00 | 1,946.00 | +1.99% | 1,441,400 | 2.11 |
| Oct 13, 2026 | 1,989.00 | 2,067.00 | 1,894.00 | 1,908.00 | 1,908.00 | +0.74% | 3,378,800 | 5.33 |
| Oct 12, 2026 | 1,894.00 | 1,894.00 | 1,727.00 | 1,894.00 | 1,894.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,735.00 | 1,894.00 | 1,727.00 | 1,894.00 | 1,894.00 | +9.16% | 1,664,500 | 2.69 |
| Oct 08, 2026 | 1,810.00 | 1,860.00 | 1,726.00 | 1,735.00 | 1,735.00 | -0.97% | 2,053,700 | 3.48 |
| Oct 07, 2026 | 1,850.00 | 1,866.00 | 1,734.00 | 1,752.00 | 1,752.00 | -2.34% | 1,405,600 | 2.46 |
| Oct 06, 2026 | 1,730.00 | 1,830.00 | 1,730.00 | 1,794.00 | 1,794.00 | +7.36% | 1,760,600 | 3.22 |
| Oct 05, 2026 | 1,720.00 | 1,809.00 | 1,647.00 | 1,671.00 | 1,671.00 | -5.06% | 2,401,800 | 4.66 |
| Oct 02, 2026 | 1,790.00 | 1,827.00 | 1,744.00 | 1,760.00 | 1,760.00 | -1.46% | 394,400 | 0.77 |
| Oct 01, 2026 | 1,785.00 | 1,805.00 | 1,743.00 | 1,786.00 | 1,786.00 | +0.62% | 446,100 | 0.87 |
| Sep 30, 2026 | 1,750.00 | 1,782.00 | 1,733.00 | 1,775.00 | 1,775.00 | +2.60% | 516,000 | 1.01 |
| Sep 29, 2026 | 1,755.00 | 1,759.00 | 1,730.00 | 1,730.00 | 1,730.00 | -2.15% | 498,900 | 0.97 |
| Sep 28, 2026 | 1,765.00 | 1,802.00 | 1,751.00 | 1,771.00 | 1,768.00 | -0.51% | 403,800 | 0.79 |
| Sep 25, 2026 | 1,751.00 | 1,793.00 | 1,748.00 | 1,780.00 | 1,776.98 | +0.28% | 413,800 | 0.81 |
| Sep 24, 2026 | 1,790.00 | 1,810.00 | 1,763.00 | 1,775.00 | 1,771.99 | -1.11% | 401,600 | 0.79 |
| Sep 23, 2026 | 1,795.00 | 1,799.00 | 1,722.00 | 1,795.00 | 1,791.96 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,795.00 | 1,799.00 | 1,722.00 | 1,795.00 | 1,791.96 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,795.00 | 1,799.00 | 1,722.00 | 1,795.00 | 1,791.96 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,765.00 | 1,799.00 | 1,722.00 | 1,795.00 | 1,791.96 | +2.92% | 733,700 | 1.43 |
| Sep 17, 2026 | 1,710.00 | 1,767.00 | 1,710.00 | 1,744.00 | 1,741.05 | +2.05% | 597,500 | 1.18 |
| Sep 16, 2026 | 1,724.00 | 1,766.00 | 1,693.00 | 1,709.00 | 1,706.11 | -1.73% | 502,400 | 0.99 |
| Sep 15, 2026 | 1,760.00 | 1,803.00 | 1,717.00 | 1,739.00 | 1,736.05 | -0.57% | 903,300 | 1.81 |
| Sep 14, 2026 | 1,670.00 | 1,750.00 | 1,665.00 | 1,749.00 | 1,746.04 | +7.17% | 752,400 | 1.53 |
| Sep 11, 2026 | 1,645.00 | 1,671.00 | 1,621.00 | 1,632.00 | 1,629.24 | -1.69% | 388,800 | 0.80 |
| Sep 10, 2026 | 1,654.00 | 1,695.00 | 1,614.00 | 1,660.00 | 1,657.19 | +1.10% | 602,400 | 1.25 |
| Sep 09, 2026 | 1,580.00 | 1,662.00 | 1,551.00 | 1,642.00 | 1,639.22 | +3.27% | 700,800 | 1.46 |
| Sep 08, 2026 | 1,561.00 | 1,615.00 | 1,558.00 | 1,590.00 | 1,587.31 | +1.34% | 619,500 | 1.31 |
| Sep 07, 2026 | 1,630.00 | 1,650.00 | 1,556.00 | 1,569.00 | 1,566.34 | -5.71% | 660,200 | 1.41 |
| Sep 04, 2026 | 1,650.00 | 1,677.00 | 1,623.00 | 1,664.00 | 1,661.18 | +5.58% | 532,400 | 1.15 |
| Sep 03, 2026 | 1,610.00 | 1,657.00 | 1,568.00 | 1,576.00 | 1,573.33 | -2.60% | 417,200 | 0.90 |
