Hashimoto Sogyo Holdings Co.,Ltd. (7570.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,302.00 | 1,326.00 | 1,298.00 | 1,323.00 | 1,323.00 | 6,900 |
| 25 Apr 2024 | 1,308.00 | 1,327.00 | 1,301.00 | 1,301.00 | 1,301.00 | 5,100 |
| 24 Apr 2024 | 1,296.00 | 1,325.00 | 1,296.00 | 1,313.00 | 1,313.00 | 4,900 |
| 23 Apr 2024 | 1,290.00 | 1,306.00 | 1,280.00 | 1,296.00 | 1,296.00 | 3,200 |
| 22 Apr 2024 | 1,252.00 | 1,295.00 | 1,252.00 | 1,290.00 | 1,290.00 | 5,900 |
| 19 Apr 2024 | 1,297.00 | 1,301.00 | 1,258.00 | 1,270.00 | 1,270.00 | 15,400 |
| 18 Apr 2024 | 1,294.00 | 1,321.00 | 1,294.00 | 1,321.00 | 1,321.00 | 3,200 |
| 17 Apr 2024 | 1,301.00 | 1,316.00 | 1,286.00 | 1,293.00 | 1,293.00 | 10,700 |
| 16 Apr 2024 | 1,341.00 | 1,345.00 | 1,310.00 | 1,313.00 | 1,313.00 | 8,200 |
| 15 Apr 2024 | 1,348.00 | 1,355.00 | 1,334.00 | 1,346.00 | 1,346.00 | 4,600 |
| 12 Apr 2024 | 1,360.00 | 1,360.00 | 1,348.00 | 1,358.00 | 1,358.00 | 9,200 |
| 11 Apr 2024 | 1,343.00 | 1,354.00 | 1,335.00 | 1,354.00 | 1,354.00 | 2,500 |
| 10 Apr 2024 | 1,356.00 | 1,356.00 | 1,341.00 | 1,341.00 | 1,341.00 | 2,000 |
| 09 Apr 2024 | 1,345.00 | 1,356.00 | 1,345.00 | 1,356.00 | 1,356.00 | 2,900 |
| 08 Apr 2024 | 1,341.00 | 1,349.00 | 1,331.00 | 1,345.00 | 1,345.00 | 5,600 |
| 05 Apr 2024 | 1,336.00 | 1,343.00 | 1,319.00 | 1,335.00 | 1,335.00 | 10,200 |
| 04 Apr 2024 | 1,345.00 | 1,350.00 | 1,330.00 | 1,346.00 | 1,346.00 | 9,200 |
| 03 Apr 2024 | 1,323.00 | 1,354.00 | 1,318.00 | 1,339.00 | 1,339.00 | 12,500 |
| 02 Apr 2024 | 1,350.00 | 1,354.00 | 1,326.00 | 1,326.00 | 1,326.00 | 11,200 |
| 01 Apr 2024 | 1,408.00 | 1,408.00 | 1,362.00 | 1,363.00 | 1,363.00 | 6,300 |
| 29 Mar 2024 | 1,378.00 | 1,402.00 | 1,364.00 | 1,400.00 | 1,400.00 | 10,200 |
| 28 Mar 2024 | 1,400.00 | 1,402.00 | 1,358.00 | 1,358.00 | 1,358.00 | 62,200 |
| 28 Mar 2024 | 21 Dividend | |||||
| 27 Mar 2024 | 1,434.00 | 1,447.00 | 1,428.00 | 1,443.00 | 1,422.00 | 70,200 |
| 26 Mar 2024 | 1,422.00 | 1,425.00 | 1,401.00 | 1,416.00 | 1,395.39 | 14,600 |
| 25 Mar 2024 | 1,449.00 | 1,449.00 | 1,407.00 | 1,415.00 | 1,394.41 | 27,000 |
| 22 Mar 2024 | 1,466.00 | 1,469.00 | 1,444.00 | 1,449.00 | 1,427.91 | 19,600 |
| 21 Mar 2024 | 1,487.00 | 1,487.00 | 1,449.00 | 1,458.00 | 1,436.78 | 50,600 |
| 19 Mar 2024 | 1,440.00 | 1,480.00 | 1,438.00 | 1,480.00 | 1,458.46 | 9,900 |
| 18 Mar 2024 | 1,477.00 | 1,479.00 | 1,432.00 | 1,452.00 | 1,430.87 | 14,400 |
| 15 Mar 2024 | 1,437.00 | 1,468.00 | 1,437.00 | 1,466.00 | 1,444.67 | 12,600 |
| 14 Mar 2024 | 1,422.00 | 1,439.00 | 1,405.00 | 1,437.00 | 1,416.09 | 8,600 |
| 13 Mar 2024 | 1,450.00 | 1,460.00 | 1,406.00 | 1,414.00 | 1,393.42 | 11,400 |
| 12 Mar 2024 | 1,421.00 | 1,447.00 | 1,385.00 | 1,447.00 | 1,425.94 | 9,100 |
| 11 Mar 2024 | 1,469.00 | 1,487.00 | 1,401.00 | 1,441.00 | 1,420.03 | 19,300 |
| 08 Mar 2024 | 1,440.00 | 1,494.00 | 1,440.00 | 1,487.00 | 1,465.36 | 31,900 |
| 07 Mar 2024 | 1,442.00 | 1,455.00 | 1,409.00 | 1,453.00 | 1,431.85 | 59,600 |
| 06 Mar 2024 | 1,381.00 | 1,465.00 | 1,381.00 | 1,447.00 | 1,425.94 | 54,400 |
| 05 Mar 2024 | 1,377.00 | 1,443.00 | 1,354.00 | 1,416.00 | 1,395.39 | 61,400 |
| 04 Mar 2024 | 1,354.00 | 1,365.00 | 1,334.00 | 1,358.00 | 1,338.24 | 79,300 |
| 01 Mar 2024 | 1,328.00 | 1,378.00 | 1,328.00 | 1,364.00 | 1,344.15 | 67,600 |
| 29 Feb 2024 | 1,340.00 | 1,340.00 | 1,308.00 | 1,332.00 | 1,312.62 | 46,800 |
| 28 Feb 2024 | 1,290.00 | 1,339.00 | 1,285.00 | 1,338.00 | 1,318.53 | 62,800 |
| 27 Feb 2024 | 1,310.00 | 1,310.00 | 1,288.00 | 1,289.00 | 1,270.24 | 20,100 |
| 26 Feb 2024 | 1,309.00 | 1,317.00 | 1,300.00 | 1,309.00 | 1,289.95 | 18,000 |
| 22 Feb 2024 | 1,311.00 | 1,311.00 | 1,301.00 | 1,309.00 | 1,289.95 | 8,900 |
| 21 Feb 2024 | 1,301.00 | 1,315.00 | 1,301.00 | 1,304.00 | 1,285.02 | 7,300 |
| 20 Feb 2024 | 1,304.00 | 1,314.00 | 1,301.00 | 1,301.00 | 1,282.07 | 6,700 |
| 19 Feb 2024 | 1,288.00 | 1,315.00 | 1,288.00 | 1,315.00 | 1,295.86 | 19,400 |
| 16 Feb 2024 | 1,280.00 | 1,303.00 | 1,270.00 | 1,302.00 | 1,283.05 | 6,600 |
| 15 Feb 2024 | 1,290.00 | 1,291.00 | 1,260.00 | 1,262.00 | 1,243.63 | 14,000 |
| 14 Feb 2024 | 1,304.00 | 1,304.00 | 1,272.00 | 1,274.00 | 1,255.46 | 7,400 |
| 13 Feb 2024 | 1,276.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,276.15 | 9,300 |
| 09 Feb 2024 | 1,290.00 | 1,305.00 | 1,273.00 | 1,275.00 | 1,256.44 | 10,200 |
| 08 Feb 2024 | 1,298.00 | 1,300.00 | 1,279.00 | 1,290.00 | 1,271.23 | 7,300 |
| 07 Feb 2024 | 1,304.00 | 1,307.00 | 1,292.00 | 1,298.00 | 1,279.11 | 10,100 |
| 06 Feb 2024 | 1,322.00 | 1,322.00 | 1,307.00 | 1,307.00 | 1,287.98 | 4,400 |
| 05 Feb 2024 | 1,329.00 | 1,329.00 | 1,312.00 | 1,320.00 | 1,300.79 | 11,300 |
| 02 Feb 2024 | 1,325.00 | 1,329.00 | 1,308.00 | 1,329.00 | 1,309.66 | 6,400 |
| 01 Feb 2024 | 1,337.00 | 1,337.00 | 1,318.00 | 1,318.00 | 1,298.82 | 6,300 |
| 31 Jan 2024 | 1,344.00 | 1,347.00 | 1,310.00 | 1,337.00 | 1,317.54 | 22,800 |
| 30 Jan 2024 | 1,340.00 | 1,341.00 | 1,318.00 | 1,318.00 | 1,298.82 | 7,500 |
| 29 Jan 2024 | 1,319.00 | 1,346.00 | 1,303.00 | 1,346.00 | 1,326.41 | 10,900 |
| 26 Jan 2024 | 1,308.00 | 1,310.00 | 1,298.00 | 1,298.00 | 1,279.11 | 8,500 |
| 25 Jan 2024 | 1,301.00 | 1,313.00 | 1,290.00 | 1,303.00 | 1,284.04 | 8,900 |
| 24 Jan 2024 | 1,291.00 | 1,293.00 | 1,285.00 | 1,291.00 | 1,272.21 | 7,400 |
| 23 Jan 2024 | 1,296.00 | 1,311.00 | 1,290.00 | 1,291.00 | 1,272.21 | 9,700 |
| 22 Jan 2024 | 1,271.00 | 1,310.00 | 1,271.00 | 1,296.00 | 1,277.14 | 10,300 |
| 19 Jan 2024 | 1,281.00 | 1,281.00 | 1,270.00 | 1,273.00 | 1,254.47 | 6,300 |
| 18 Jan 2024 | 1,282.00 | 1,293.00 | 1,281.00 | 1,281.00 | 1,262.36 | 7,400 |
| 17 Jan 2024 | 1,300.00 | 1,305.00 | 1,277.00 | 1,277.00 | 1,258.42 | 11,900 |
| 16 Jan 2024 | 1,321.00 | 1,323.00 | 1,287.00 | 1,287.00 | 1,268.27 | 9,100 |
| 15 Jan 2024 | 1,321.00 | 1,323.00 | 1,318.00 | 1,318.00 | 1,298.82 | 4,300 |
| 12 Jan 2024 | 1,348.00 | 1,348.00 | 1,301.00 | 1,320.00 | 1,300.79 | 14,900 |
| 11 Jan 2024 | 1,338.00 | 1,342.00 | 1,326.00 | 1,332.00 | 1,312.62 | 7,400 |
| 10 Jan 2024 | 1,347.00 | 1,354.00 | 1,336.00 | 1,340.00 | 1,320.50 | 9,100 |
| 09 Jan 2024 | 1,315.00 | 1,338.00 | 1,315.00 | 1,338.00 | 1,318.53 | 9,800 |
| 05 Jan 2024 | 1,323.00 | 1,328.00 | 1,312.00 | 1,315.00 | 1,295.86 | 16,500 |
| 04 Jan 2024 | 1,304.00 | 1,356.00 | 1,292.00 | 1,353.00 | 1,333.31 | 16,900 |
| 29 Dec 2023 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,278.12 | 2,700 |
| 28 Dec 2023 | 1,267.00 | 1,277.00 | 1,259.00 | 1,267.00 | 1,248.56 | 3,900 |
| 27 Dec 2023 | 1,234.00 | 1,264.00 | 1,221.00 | 1,264.00 | 1,245.60 | 26,400 |
| 26 Dec 2023 | 1,253.00 | 1,288.00 | 1,253.00 | 1,269.00 | 1,250.53 | 9,000 |
| 25 Dec 2023 | 1,271.00 | 1,278.00 | 1,252.00 | 1,255.00 | 1,236.74 | 7,600 |
| 22 Dec 2023 | 1,251.00 | 1,303.00 | 1,251.00 | 1,301.00 | 1,282.07 | 12,200 |
| 21 Dec 2023 | 1,274.00 | 1,274.00 | 1,244.00 | 1,250.00 | 1,231.81 | 16,900 |
| 20 Dec 2023 | 1,288.00 | 1,288.00 | 1,274.00 | 1,279.00 | 1,260.39 | 4,400 |
| 19 Dec 2023 | 1,266.00 | 1,288.00 | 1,258.00 | 1,288.00 | 1,269.26 | 9,400 |
| 18 Dec 2023 | 1,276.00 | 1,278.00 | 1,256.00 | 1,266.00 | 1,247.58 | 6,100 |
| 15 Dec 2023 | 1,321.00 | 1,321.00 | 1,286.00 | 1,291.00 | 1,272.21 | 28,700 |
| 14 Dec 2023 | 1,310.00 | 1,325.00 | 1,298.00 | 1,321.00 | 1,301.78 | 13,200 |
| 13 Dec 2023 | 1,325.00 | 1,325.00 | 1,306.00 | 1,306.00 | 1,286.99 | 6,100 |
| 12 Dec 2023 | 1,300.00 | 1,327.00 | 1,300.00 | 1,319.00 | 1,299.80 | 13,100 |
| 11 Dec 2023 | 1,268.00 | 1,298.00 | 1,255.00 | 1,298.00 | 1,279.11 | 6,400 |
| 08 Dec 2023 | 1,321.00 | 1,321.00 | 1,249.00 | 1,249.00 | 1,230.82 | 56,400 |
| 07 Dec 2023 | 1,249.00 | 1,277.00 | 1,245.00 | 1,261.00 | 1,242.65 | 13,400 |
| 06 Dec 2023 | 1,234.00 | 1,259.00 | 1,234.00 | 1,248.00 | 1,229.84 | 10,500 |
| 05 Dec 2023 | 1,249.00 | 1,261.00 | 1,233.00 | 1,233.00 | 1,215.06 | 30,800 |
| 04 Dec 2023 | 1,230.00 | 1,248.00 | 1,222.00 | 1,244.00 | 1,225.90 | 7,500 |
| 01 Dec 2023 | 1,209.00 | 1,224.00 | 1,204.00 | 1,222.00 | 1,204.22 | 12,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.