HASHIMOTO SOGYO HOLDINGS CO., LTD.(JP:7570)
Â¥1,252.00-9.00 (-0.71%)
JP:7570
HASHIMOTO SOGYO HOLDINGS CO., LTD. historical prices
Â¥1,252.00
At close:-9.00 (-0.71%)
Want to see JP:7570 full AI Analyst Report?
HASHIMOTO SOGYO HOLDINGS CO., LTD. (7570) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,246.00 | 1,259.00 | 1,243.00 | 1,252.00 | 1,252.00 | -0.71% | 7,000 | 0.54 |
| Nov 10, 2026 | 1,229.00 | 1,269.00 | 1,229.00 | 1,261.00 | 1,261.00 | +3.87% | 10,000 | 0.78 |
| Nov 09, 2026 | 1,220.00 | 1,239.00 | 1,220.00 | 1,237.00 | 1,237.00 | +1.89% | 10,800 | 0.84 |
| Nov 06, 2026 | 1,235.00 | 1,244.00 | 1,214.00 | 1,214.00 | 1,214.00 | -4.03% | 26,600 | 2.15 |
| Nov 05, 2026 | 1,252.00 | 1,269.00 | 1,242.00 | 1,265.00 | 1,265.00 | +2.93% | 21,300 | 1.75 |
| Nov 04, 2026 | 1,246.00 | 1,253.00 | 1,218.00 | 1,229.00 | 1,229.00 | -1.29% | 28,800 | 2.44 |
| Nov 03, 2026 | 1,245.00 | 1,269.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,262.00 | 1,269.00 | 1,245.00 | 1,245.00 | 1,245.00 | -3.41% | 26,600 | 2.28 |
| Oct 30, 2026 | 1,299.00 | 1,310.00 | 1,260.00 | 1,289.00 | 1,289.00 | +0.86% | 51,200 | 4.66 |
| Oct 29, 2026 | 1,243.00 | 1,278.00 | 1,232.00 | 1,278.00 | 1,278.00 | +1.83% | 95,800 | 9.80 |
| Oct 28, 2026 | 1,281.00 | 1,284.00 | 1,255.00 | 1,255.00 | 1,255.00 | -2.03% | 30,200 | 3.14 |
| Oct 27, 2026 | 1,297.00 | 1,303.00 | 1,281.00 | 1,281.00 | 1,281.00 | -1.31% | 16,400 | 1.67 |
| Oct 26, 2026 | 1,295.00 | 1,307.00 | 1,295.00 | 1,298.00 | 1,298.00 | +0.23% | 16,100 | 1.65 |
| Oct 23, 2026 | 1,301.00 | 1,309.00 | 1,294.00 | 1,295.00 | 1,295.00 | -0.46% | 15,300 | 1.59 |
| Oct 22, 2026 | 1,311.00 | 1,328.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.14% | 9,100 | 0.95 |
| Oct 21, 2026 | 1,315.00 | 1,322.00 | 1,302.00 | 1,316.00 | 1,316.00 | +0.77% | 8,800 | 0.92 |
| Oct 20, 2026 | 1,318.00 | 1,333.00 | 1,301.00 | 1,306.00 | 1,306.00 | -1.21% | 10,400 | 1.10 |
| Oct 19, 2026 | 1,329.00 | 1,335.00 | 1,317.00 | 1,322.00 | 1,322.00 | -1.05% | 7,500 | 0.79 |
| Oct 16, 2026 | 1,301.00 | 1,336.00 | 1,301.00 | 1,336.00 | 1,336.00 | +2.93% | 13,000 | 1.39 |
| Oct 15, 2026 | 1,316.00 | 1,317.00 | 1,294.00 | 1,298.00 | 1,298.00 | -1.44% | 16,900 | 1.86 |
| Oct 14, 2026 | 1,320.00 | 1,326.00 | 1,312.00 | 1,317.00 | 1,317.00 | -0.23% | 9,300 | 1.02 |
| Oct 13, 2026 | 1,323.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.12% | 10,000 | 1.11 |
| Oct 12, 2026 | 1,335.00 | 1,335.00 | 1,314.00 | 1,335.00 | 1,335.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,314.00 | 1,335.00 | 1,314.00 | 1,335.00 | 1,335.00 | +0.98% | 10,400 | 1.16 |
| Oct 08, 2026 | 1,340.00 | 1,340.00 | 1,316.00 | 1,322.00 | 1,322.00 | -2.58% | 12,900 | 1.46 |
| Oct 07, 2026 | 1,355.00 | 1,368.00 | 1,350.00 | 1,357.00 | 1,357.00 | -0.44% | 5,300 | 0.59 |
| Oct 06, 2026 | 1,346.00 | 1,372.00 | 1,346.00 | 1,363.00 | 1,363.00 | +0.44% | 8,100 | 0.88 |
| Oct 05, 2026 | 1,356.00 | 1,361.00 | 1,346.00 | 1,357.00 | 1,357.00 | -0.73% | 11,900 | 1.30 |
| Oct 02, 2026 | 1,374.00 | 1,374.00 | 1,352.00 | 1,367.00 | 1,367.00 | -0.65% | 13,100 | 1.45 |
| Oct 01, 2026 | 1,397.00 | 1,397.00 | 1,376.00 | 1,376.00 | 1,376.00 | -1.50% | 7,900 | 0.85 |
| Sep 30, 2026 | 1,378.00 | 1,409.00 | 1,371.00 | 1,397.00 | 1,397.00 | +2.05% | 19,700 | 2.13 |
| Sep 29, 2026 | 1,379.00 | 1,389.00 | 1,368.00 | 1,369.00 | 1,369.00 | -1.44% | 22,000 | 2.42 |
| Sep 28, 2026 | 1,430.00 | 1,430.00 | 1,412.00 | 1,415.00 | 1,389.00 | -1.05% | 16,900 | 1.89 |
| Sep 25, 2026 | 1,408.00 | 1,430.00 | 1,408.00 | 1,430.00 | 1,403.72 | +1.49% | 6,400 | 0.68 |
| Sep 24, 2026 | 1,414.00 | 1,417.00 | 1,409.00 | 1,409.00 | 1,383.11 | -0.35% | 7,000 | 0.73 |
| Sep 23, 2026 | 1,414.00 | 1,430.00 | 1,412.00 | 1,414.00 | 1,388.02 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,414.00 | 1,430.00 | 1,412.00 | 1,414.00 | 1,388.02 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,414.00 | 1,430.00 | 1,412.00 | 1,414.00 | 1,388.02 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,430.00 | 1,430.00 | 1,412.00 | 1,414.00 | 1,388.02 | -1.33% | 6,500 | 0.64 |
| Sep 17, 2026 | 1,414.00 | 1,433.00 | 1,414.00 | 1,433.00 | 1,406.67 | +1.63% | 7,400 | 0.73 |
| Sep 16, 2026 | 1,396.00 | 1,423.00 | 1,396.00 | 1,410.00 | 1,384.09 | +0.28% | 7,400 | 0.72 |
| Sep 15, 2026 | 1,401.00 | 1,408.00 | 1,387.00 | 1,406.00 | 1,380.17 | +0.57% | 9,000 | 0.87 |
| Sep 14, 2026 | 1,394.00 | 1,398.00 | 1,378.00 | 1,398.00 | 1,372.31 | +1.53% | 6,400 | 0.62 |
| Sep 11, 2026 | 1,372.00 | 1,385.00 | 1,363.00 | 1,377.00 | 1,351.70 | 0.00% | 11,900 | 1.14 |
| Sep 10, 2026 | 1,380.00 | 1,385.00 | 1,372.00 | 1,377.00 | 1,351.70 | -0.22% | 5,900 | 0.53 |
| Sep 09, 2026 | 1,387.00 | 1,394.00 | 1,380.00 | 1,380.00 | 1,354.64 | -0.93% | 6,300 | 0.56 |
| Sep 08, 2026 | 1,405.00 | 1,405.00 | 1,393.00 | 1,393.00 | 1,367.40 | -0.50% | 8,500 | 0.75 |
| Sep 07, 2026 | 1,424.00 | 1,429.00 | 1,400.00 | 1,400.00 | 1,374.28 | -1.82% | 17,600 | 1.53 |
| Sep 04, 2026 | 1,419.00 | 1,428.00 | 1,415.00 | 1,426.00 | 1,399.80 | +1.21% | 8,600 | 0.74 |
| Sep 03, 2026 | 1,400.00 | 1,418.00 | 1,400.00 | 1,409.00 | 1,383.11 | +0.64% | 7,900 | 0.67 |
