Hirogin Holdings

7337
🏛️ japan →
1,465.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 902.90 907.00 897.20 902.70 0.5M
2023-12-28 895.30 899.90 891.60 899.20 0.4M
2023-12-27 897.70 900.00 890.60 898.50 0.8M
2023-12-26 896.00 898.50 886.50 894.40 0.8M
2023-12-25 901.00 903.30 892.50 899.20 0.4M
2023-12-22 884.50 893.30 882.10 893.30 0.7M
2023-12-21 878.00 883.20 875.10 877.00 0.8M
2023-12-20 883.20 894.50 882.00 886.40 0.8M
2023-12-19 898.00 904.40 889.00 894.20 0.7M
2023-12-18 906.00 906.00 880.70 895.70 1.2M
2023-12-15 919.30 922.00 905.10 910.00 1.0M
2023-12-14 953.70 959.30 922.00 922.90 1.0M
2023-12-13 955.00 967.40 955.00 959.50 0.5M
2023-12-12 957.70 958.20 945.30 946.60 0.5M
2023-12-11 961.00 968.50 949.10 958.50 0.8M
2023-12-08 946.00 972.30 945.40 949.80 1.1M
2023-12-07 935.00 955.10 935.00 952.90 0.7M
2023-12-06 930.40 949.90 930.00 948.50 0.8M
2023-12-05 938.40 946.70 925.00 930.30 0.8M
2023-12-04 938.50 949.80 930.40 939.70 0.8M
2023-12-01 939.00 948.70 936.20 946.90 0.7M
2023-11-30 925.00 929.70 918.50 927.00 0.9M
2023-11-29 942.00 952.80 928.10 929.20 0.7M
2023-11-28 956.00 965.40 946.60 949.10 0.5M
2023-11-27 945.00 954.70 942.40 952.10 0.5M
2023-11-24 944.00 944.90 936.40 941.50 0.6M
2023-11-22 937.00 949.80 929.80 936.90 0.8M
2023-11-21 919.00 937.00 916.70 932.30 0.6M
2023-11-20 927.70 947.60 927.00 929.60 0.6M
2023-11-17 910.00 929.50 906.00 927.60 0.9M
2023-11-16 930.80 941.70 915.10 916.80 0.8M
2023-11-15 956.00 960.00 932.20 934.60 1.0M
2023-11-14 969.40 969.80 941.00 948.90 1.0M
2023-11-13 949.90 965.10 942.50 956.40 0.9M
2023-11-10 920.90 936.20 915.40 935.90 0.7M
2023-11-09 903.50 925.30 895.60 920.90 0.8M
2023-11-08 963.00 964.60 895.50 911.00 1.5M
2023-11-07 968.00 973.80 954.20 958.90 0.9M
2023-11-06 995.20 995.20 970.40 972.10 0.8M
2023-11-02 994.00 999.90 966.30 981.90 1.3M
2023-11-01 968.00 986.10 962.00 986.00 1.3M
2023-10-31 953.20 965.50 930.60 954.10 1.4M
2023-10-30 947.90 958.80 930.80 933.80 3.1M
2023-10-27 939.60 952.20 936.70 950.10 0.8M
2023-10-26 944.00 951.30 929.30 937.70 0.7M
2023-10-25 930.30 952.10 922.50 941.40 0.9M
2023-10-24 940.50 942.00 908.60 928.60 0.8M
2023-10-23 942.50 957.80 940.90 943.10 0.7M
2023-10-20 960.80 967.00 939.40 942.70 0.6M
2023-10-19 949.50 961.40 948.10 957.20 0.6M
2023-10-18 950.10 963.70 947.30 959.50 0.9M
2023-10-17 949.50 953.60 928.20 940.80 0.5M
2023-10-16 929.00 941.00 923.70 938.50 0.7M
2023-10-13 948.70 963.60 934.80 937.70 0.7M
2023-10-12 953.00 959.90 949.00 959.40 0.5M
2023-10-11 950.00 957.50 941.60 949.50 0.5M
2023-10-10 940.00 951.70 934.50 951.70 0.9M
2023-10-06 926.00 938.00 921.30 929.30 0.6M
2023-10-05 893.50 925.80 891.00 925.70 0.8M
2023-10-04 896.00 896.70 876.50 878.90 1.1M
2023-10-03 930.00 930.30 905.80 908.80 0.7M
2023-10-02 929.90 955.00 927.60 936.40 1.0M
2023-09-29 937.00 940.00 912.10 917.20 1.2M
2023-09-28 950.00 960.60 945.00 949.30 0.8M
2023-09-27 957.00 967.10 949.50 966.70 0.8M
2023-09-26 964.00 970.90 957.30 963.20 0.7M
2023-09-25 974.90 974.90 956.20 957.20 0.8M
2023-09-22 963.00 979.30 953.00 973.00 0.8M
2023-09-21 971.00 979.90 964.70 965.40 0.8M
2023-09-20 985.00 987.70 961.40 967.30 1.3M
2023-09-19 975.80 989.90 973.10 986.50 1.2M
2023-09-15 985.00 1,007.00 972.00 976.10 2.3M
2023-09-14 974.90 978.90 964.90 972.00 1.4M
2023-09-13 970.00 979.70 961.50 970.40 1.3M
2023-09-12 963.00 969.00 946.20 961.10 0.8M
2023-09-11 934.00 959.90 932.50 958.40 0.8M
2023-09-08 923.00 935.00 921.00 924.90 1.3M
2023-09-07 935.30 946.50 933.40 940.60 0.8M
2023-09-06 925.00 945.10 922.60 938.30 0.9M
2023-09-05 930.00 939.60 914.20 922.20 1.0M
2023-09-04 915.00 922.60 912.30 922.60 0.7M
2023-09-01 913.00 922.00 910.60 914.40 0.7M
2023-08-31 907.00 917.50 903.70 910.30 0.8M
2023-08-30 889.00 917.40 889.00 910.40 1.5M
2023-08-29 880.70 887.50 873.00 877.40 0.6M
2023-08-28 876.30 882.70 874.60 875.70 0.5M
2023-08-25 877.20 877.20 864.00 868.90 0.5M
2023-08-24 859.20 877.80 858.30 874.80 0.7M
2023-08-23 847.20 861.00 845.00 860.90 0.5M
2023-08-22 839.10 854.50 837.30 854.50 0.7M
2023-08-21 840.40 844.40 833.00 836.80 0.9M
2023-08-18 849.90 850.00 831.20 834.60 0.6M
2023-08-17 822.60 845.00 820.80 845.00 0.9M
2023-08-16 824.80 828.10 816.10 822.60 1.4M
2023-08-15 849.30 850.10 840.30 847.10 0.5M
2023-08-14 851.10 861.70 844.40 849.30 0.8M
2023-08-10 837.10 839.40 831.20 838.30 0.7M
2023-08-09 853.50 856.10 835.30 840.20 1.0M
2023-08-08 862.60 863.00 851.80 854.40 0.9M
2023-08-07 861.30 871.40 852.00 861.00 1.1M
2023-08-04 870.00 887.00 866.90 876.30 1.2M
2023-08-03 859.30 861.30 847.10 847.50 1.1M
2023-08-02 870.00 873.10 862.20 864.20 0.8M
2023-08-01 877.60 883.90 870.70 874.00 1.0M
2023-07-31 875.40 888.40 869.20 878.60 1.3M
2023-07-28 845.00 866.90 839.10 860.40 1.7M
2023-07-27 836.00 844.00 828.40 842.10 0.9M
2023-07-26 833.50 837.70 826.50 833.20 0.7M
2023-07-25 837.80 837.80 829.00 833.50 1.2M
2023-07-24 843.50 848.70 835.00 837.80 1.1M
2023-07-21 855.00 857.80 843.50 845.90 0.5M
2023-07-20 862.50 864.70 852.00 852.60 0.4M
2023-07-19 866.10 868.20 851.60 857.40 0.8M
2023-07-18 842.50 865.00 842.50 856.20 0.8M
2023-07-14 850.40 852.00 836.00 842.50 0.6M
2023-07-13 847.10 852.70 844.20 846.50 0.7M
2023-07-12 847.30 851.00 838.60 845.90 0.5M
2023-07-11 848.00 851.10 838.40 840.70 0.8M
2023-07-10 855.50 861.50 843.00 849.50 1.0M
2023-07-07 835.70 857.10 830.30 849.90 0.9M
2023-07-06 847.00 851.80 838.20 838.20 1.1M
2023-07-05 841.00 849.40 831.10 843.00 0.9M
2023-07-04 821.70 839.10 820.50 838.60 1.3M
2023-07-03 816.00 823.50 814.10 821.50 1.2M
2023-06-30 812.00 818.60 808.70 816.00 1.0M
2023-06-29 805.00 811.70 798.70 806.00 0.7M
2023-06-28 790.90 804.60 789.10 804.30 0.8M
2023-06-27 792.30 796.80 781.30 788.20 0.5M
2023-06-26 796.00 797.00 783.30 789.30 0.7M
2023-06-23 809.60 812.90 791.10 796.40 0.8M
2023-06-22 800.00 812.60 798.10 808.30 0.9M
2023-06-21 791.30 797.40 787.00 796.40 0.7M
2023-06-20 794.80 796.20 789.80 792.30 0.7M
2023-06-19 792.60 795.70 787.60 793.60 0.9M
2023-06-16 788.50 793.40 784.60 790.20 1.2M
2023-06-15 793.50 799.80 788.20 790.90 1.0M
2023-06-14 796.80 802.50 790.20 793.00 0.9M
2023-06-13 784.30 796.80 783.60 788.10 1.0M
2023-06-12 786.00 789.60 781.40 783.90 0.7M
2023-06-09 776.60 785.70 775.50 783.10 1.3M
2023-06-08 775.90 784.50 770.90 775.40 0.9M
2023-06-07 775.10 780.10 764.30 767.60 1.1M
2023-06-06 763.00 770.00 757.50 769.50 0.7M
2023-06-05 776.10 778.40 760.20 770.20 1.5M
2023-06-02 760.00 769.00 758.00 766.00 0.9M
2023-06-01 748.00 764.00 745.00 763.00 1.5M
2023-05-31 760.00 765.00 758.00 759.00 1.3M
2023-05-30 762.00 768.00 758.00 766.00 0.5M
2023-05-29 763.00 767.00 758.00 762.00 0.8M
2023-05-26 759.00 765.00 756.00 757.00 0.8M
2023-05-25 747.00 758.00 743.00 755.00 0.8M
2023-05-24 748.00 759.00 748.00 753.00 0.7M
2023-05-23 750.00 752.00 744.00 748.00 0.9M
2023-05-22 764.00 768.00 746.00 747.00 0.9M
2023-05-19 770.00 784.00 767.00 771.00 1.9M
2023-05-18 756.00 769.00 756.00 766.00 1.4M
2023-05-17 737.00 757.00 737.00 754.00 1.3M
2023-05-16 731.00 744.00 729.00 743.00 1.5M
2023-05-15 720.00 734.00 712.00 734.00 2.6M
2023-05-12 684.00 688.00 677.00 688.00 1.2M
2023-05-11 675.00 682.00 674.00 682.00 0.5M
2023-05-10 684.00 685.00 678.00 679.00 0.6M
2023-05-09 671.00 680.00 665.00 680.00 0.8M
2023-05-08 673.00 678.00 668.00 668.00 0.9M
2023-05-02 675.00 675.00 666.00 674.00 0.6M
2023-05-01 673.00 675.00 667.00 673.00 0.5M
2023-04-28 669.00 679.00 662.00 671.00 0.9M
2023-04-27 658.00 664.00 653.00 661.00 0.7M
2023-04-26 664.00 665.00 655.00 657.00 0.9M
2023-04-25 668.00 674.00 667.00 673.00 0.5M
2023-04-24 677.00 677.00 666.00 666.00 0.5M
2023-04-21 674.00 681.00 671.00 675.00 0.7M
2023-04-20 674.00 684.00 673.00 680.00 1.1M
2023-04-19 663.00 672.00 659.00 671.00 0.9M
2023-04-18 660.00 675.00 658.00 669.00 1.2M
2023-04-17 650.00 655.00 648.00 652.00 1.2M
2023-04-14 643.00 645.00 637.00 642.00 0.9M
2023-04-13 634.00 638.00 632.00 636.00 0.6M
2023-04-12 638.00 640.00 634.00 634.00 0.5M
2023-04-11 641.00 641.00 634.00 635.00 0.6M
2023-04-10 634.00 640.00 634.00 636.00 0.5M
2023-04-07 625.00 635.00 624.00 632.00 0.6M
2023-04-06 630.00 634.00 627.00 630.00 0.7M
2023-04-05 634.00 638.00 631.00 633.00 0.8M
2023-04-04 645.00 646.00 640.00 646.00 0.9M
2023-04-03 634.00 648.00 632.00 648.00 1.8M
2023-03-31 625.00 628.00 619.00 626.00 1.4M
2023-03-30 626.00 628.00 620.00 626.00 1.4M
2023-03-29 633.00 642.00 633.00 641.00 2.2M
2023-03-28 637.00 637.00 624.00 627.00 1.8M
2023-03-27 634.00 634.00 625.00 627.00 1.2M
2023-03-24 621.00 631.00 620.00 630.00 1.4M
2023-03-23 633.00 633.00 626.00 627.00 1.6M
2023-03-22 658.00 660.00 646.00 646.00 1.4M
2023-03-20 638.00 650.00 637.00 640.00 1.4M
2023-03-17 646.00 650.00 640.00 648.00 1.4M
2023-03-16 630.00 639.00 625.00 637.00 1.4M
2023-03-15 651.00 659.00 644.00 650.00 1.3M
2023-03-14 650.00 651.00 629.00 633.00 2.5M
2023-03-13 685.00 686.00 662.00 670.00 1.6M
2023-03-10 713.00 718.00 698.00 698.00 1.5M
2023-03-09 716.00 729.00 716.00 726.00 0.8M
2023-03-08 709.00 715.00 708.00 714.00 0.8M
2023-03-07 700.00 710.00 698.00 710.00 0.9M
2023-03-06 698.00 698.00 690.00 696.00 0.8M
2023-03-03 691.00 697.00 688.00 695.00 1.0M
2023-03-02 701.00 703.00 689.00 690.00 0.7M
2023-03-01 690.00 701.00 689.00 698.00 1.1M
2023-02-28 695.00 697.00 687.00 689.00 0.9M
2023-02-27 695.00 699.00 692.00 697.00 0.4M
2023-02-24 699.00 705.00 689.00 692.00 0.9M
2023-02-22 694.00 698.00 688.00 696.00 0.7M
2023-02-21 693.00 698.00 691.00 698.00 0.8M
2023-02-20 690.00 695.00 688.00 693.00 0.5M
2023-02-17 684.00 690.00 683.00 686.00 0.4M
2023-02-16 691.00 693.00 682.00 683.00 0.5M
2023-02-15 686.00 691.00 684.00 687.00 0.4M
2023-02-14 680.00 688.00 677.00 686.00 0.9M
2023-02-13 675.00 682.00 671.00 673.00 0.7M
2023-02-10 668.00 679.00 668.00 675.00 0.7M
2023-02-09 672.00 673.00 666.00 670.00 0.4M
2023-02-08 668.00 674.00 664.00 672.00 0.6M
2023-02-07 660.00 671.00 655.00 666.00 0.9M
2023-02-06 669.00 670.00 655.00 663.00 0.8M
2023-02-03 659.00 667.00 652.00 667.00 0.7M
2023-02-02 665.00 668.00 658.00 659.00 0.7M
2023-02-01 677.00 685.00 668.00 668.00 0.5M
2023-01-31 687.00 687.00 673.00 676.00 0.8M
2023-01-30 676.00 686.00 674.00 683.00 1.0M
2023-01-27 663.00 677.00 662.00 676.00 0.8M
2023-01-26 666.00 666.00 659.00 662.00 0.5M
2023-01-25 660.00 664.00 655.00 660.00 0.4M
2023-01-24 659.00 667.00 654.00 665.00 0.7M
2023-01-23 657.00 660.00 650.00 651.00 0.7M
2023-01-20 645.00 652.00 643.00 651.00 0.3M
2023-01-19 657.00 661.00 645.00 645.00 0.9M
2023-01-18 654.00 659.00 635.00 657.00 1.5M
2023-01-17 665.00 665.00 649.00 654.00 1.0M
2023-01-16 684.00 687.00 660.00 661.00 1.4M
2023-01-13 659.00 692.00 659.00 683.00 2.4M
2023-01-12 650.00 668.00 647.00 663.00 0.9M
2023-01-11 645.00 650.00 643.00 647.00 0.7M
2023-01-10 654.00 661.00 650.00 652.00 0.5M
2023-01-06 650.00 663.00 644.00 657.00 0.9M
2023-01-05 662.00 665.00 651.00 655.00 0.8M
2023-01-04 664.00 666.00 652.00 666.00 1.2M