Hashimoto Sogyo Holdings Co.,Ltd. (7570.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 1,377.00 | 1,377.00 | 1,352.00 | 1,365.00 | 1,365.00 | 10,100 |
| Jun 26, 2024 | 1,350.00 | 1,380.00 | 1,350.00 | 1,377.00 | 1,377.00 | 13,000 |
| Jun 25, 2024 | 1,322.00 | 1,355.00 | 1,312.00 | 1,350.00 | 1,350.00 | 12,400 |
| Jun 24, 2024 | 1,311.00 | 1,323.00 | 1,302.00 | 1,312.00 | 1,312.00 | 12,200 |
| Jun 21, 2024 | 1,326.00 | 1,334.00 | 1,305.00 | 1,307.00 | 1,307.00 | 16,000 |
| Jun 20, 2024 | 1,351.00 | 1,361.00 | 1,315.00 | 1,327.00 | 1,327.00 | 30,900 |
| Jun 19, 2024 | 1,366.00 | 1,400.00 | 1,366.00 | 1,400.00 | 1,400.00 | 9,600 |
| Jun 18, 2024 | 1,369.00 | 1,370.00 | 1,352.00 | 1,354.00 | 1,354.00 | 9,600 |
| Jun 17, 2024 | 1,382.00 | 1,382.00 | 1,302.00 | 1,349.00 | 1,349.00 | 37,000 |
| Jun 14, 2024 | 1,316.00 | 1,387.00 | 1,316.00 | 1,386.00 | 1,386.00 | 31,500 |
| Jun 13, 2024 | 1,346.00 | 1,356.00 | 1,330.00 | 1,330.00 | 1,330.00 | 17,000 |
| Jun 12, 2024 | 1,327.00 | 1,369.00 | 1,327.00 | 1,353.00 | 1,353.00 | 20,000 |
| Jun 11, 2024 | 1,399.00 | 1,430.00 | 1,284.00 | 1,331.00 | 1,331.00 | 141,900 |
| Jun 10, 2024 | 1,384.00 | 1,409.00 | 1,383.00 | 1,397.00 | 1,397.00 | 23,800 |
| Jun 07, 2024 | 1,368.00 | 1,384.00 | 1,368.00 | 1,384.00 | 1,384.00 | 4,800 |
| Jun 06, 2024 | 1,355.00 | 1,372.00 | 1,350.00 | 1,368.00 | 1,368.00 | 15,200 |
| Jun 05, 2024 | 1,352.00 | 1,364.00 | 1,346.00 | 1,346.00 | 1,346.00 | 12,200 |
| Jun 04, 2024 | 1,374.00 | 1,378.00 | 1,352.00 | 1,357.00 | 1,357.00 | 17,800 |
| Jun 03, 2024 | 1,375.00 | 1,398.00 | 1,344.00 | 1,369.00 | 1,369.00 | 13,000 |
| May 31, 2024 | 1,335.00 | 1,369.00 | 1,331.00 | 1,369.00 | 1,369.00 | 14,300 |
| May 30, 2024 | 1,284.00 | 1,311.00 | 1,276.00 | 1,311.00 | 1,311.00 | 12,600 |
| May 29, 2024 | 1,282.00 | 1,296.00 | 1,282.00 | 1,284.00 | 1,284.00 | 3,100 |
| May 28, 2024 | 1,282.00 | 1,285.00 | 1,276.00 | 1,280.00 | 1,280.00 | 5,700 |
| May 27, 2024 | 1,271.00 | 1,279.00 | 1,271.00 | 1,279.00 | 1,279.00 | 500 |
| May 24, 2024 | 1,266.00 | 1,278.00 | 1,264.00 | 1,269.00 | 1,269.00 | 3,500 |
| May 23, 2024 | 1,269.00 | 1,278.00 | 1,260.00 | 1,277.00 | 1,277.00 | 6,600 |
| May 22, 2024 | 1,281.00 | 1,287.00 | 1,270.00 | 1,270.00 | 1,270.00 | 3,500 |
| May 21, 2024 | 1,274.00 | 1,277.00 | 1,273.00 | 1,274.00 | 1,274.00 | 2,100 |
| May 20, 2024 | 1,260.00 | 1,286.00 | 1,260.00 | 1,270.00 | 1,270.00 | 6,400 |
| May 17, 2024 | 1,264.00 | 1,272.00 | 1,256.00 | 1,260.00 | 1,260.00 | 5,600 |
| May 16, 2024 | 1,280.00 | 1,281.00 | 1,260.00 | 1,264.00 | 1,264.00 | 8,700 |
| May 15, 2024 | 1,300.00 | 1,300.00 | 1,280.00 | 1,281.00 | 1,281.00 | 4,600 |
| May 14, 2024 | 1,312.00 | 1,314.00 | 1,272.00 | 1,296.00 | 1,296.00 | 12,600 |
| May 13, 2024 | 1,323.00 | 1,330.00 | 1,285.00 | 1,300.00 | 1,300.00 | 9,900 |
| May 10, 2024 | 1,361.00 | 1,363.00 | 1,323.00 | 1,323.00 | 1,323.00 | 13,300 |
| May 09, 2024 | 1,337.00 | 1,354.00 | 1,337.00 | 1,354.00 | 1,354.00 | 1,000 |
| May 08, 2024 | 1,335.00 | 1,350.00 | 1,335.00 | 1,336.00 | 1,336.00 | 5,100 |
| May 07, 2024 | 1,355.00 | 1,356.00 | 1,342.00 | 1,347.00 | 1,347.00 | 7,100 |
| May 02, 2024 | 1,348.00 | 1,356.00 | 1,331.00 | 1,355.00 | 1,355.00 | 4,000 |
| May 01, 2024 | 1,343.00 | 1,355.00 | 1,333.00 | 1,350.00 | 1,350.00 | 2,700 |
| Apr 30, 2024 | 1,370.00 | 1,370.00 | 1,330.00 | 1,343.00 | 1,343.00 | 14,000 |
| Apr 26, 2024 | 1,302.00 | 1,326.00 | 1,298.00 | 1,323.00 | 1,323.00 | 6,900 |
| Apr 25, 2024 | 1,308.00 | 1,327.00 | 1,301.00 | 1,301.00 | 1,301.00 | 5,100 |
| Apr 24, 2024 | 1,296.00 | 1,325.00 | 1,296.00 | 1,313.00 | 1,313.00 | 4,900 |
| Apr 23, 2024 | 1,290.00 | 1,306.00 | 1,280.00 | 1,296.00 | 1,296.00 | 3,200 |
| Apr 22, 2024 | 1,252.00 | 1,295.00 | 1,252.00 | 1,290.00 | 1,290.00 | 5,900 |
| Apr 19, 2024 | 1,297.00 | 1,301.00 | 1,258.00 | 1,270.00 | 1,270.00 | 15,400 |
| Apr 18, 2024 | 1,294.00 | 1,321.00 | 1,294.00 | 1,321.00 | 1,321.00 | 3,200 |
| Apr 17, 2024 | 1,301.00 | 1,316.00 | 1,286.00 | 1,293.00 | 1,293.00 | 10,700 |
| Apr 16, 2024 | 1,341.00 | 1,345.00 | 1,310.00 | 1,313.00 | 1,313.00 | 8,200 |
| Apr 15, 2024 | 1,348.00 | 1,355.00 | 1,334.00 | 1,346.00 | 1,346.00 | 4,600 |
| Apr 12, 2024 | 1,360.00 | 1,360.00 | 1,348.00 | 1,358.00 | 1,358.00 | 9,200 |
| Apr 11, 2024 | 1,343.00 | 1,354.00 | 1,335.00 | 1,354.00 | 1,354.00 | 2,500 |
| Apr 10, 2024 | 1,356.00 | 1,356.00 | 1,341.00 | 1,341.00 | 1,341.00 | 2,000 |
| Apr 09, 2024 | 1,345.00 | 1,356.00 | 1,345.00 | 1,356.00 | 1,356.00 | 2,900 |
| Apr 08, 2024 | 1,341.00 | 1,349.00 | 1,331.00 | 1,345.00 | 1,345.00 | 5,600 |
| Apr 05, 2024 | 1,336.00 | 1,343.00 | 1,319.00 | 1,335.00 | 1,335.00 | 10,200 |
| Apr 04, 2024 | 1,345.00 | 1,350.00 | 1,330.00 | 1,346.00 | 1,346.00 | 9,200 |
| Apr 03, 2024 | 1,323.00 | 1,354.00 | 1,318.00 | 1,339.00 | 1,339.00 | 12,500 |
| Apr 02, 2024 | 1,350.00 | 1,354.00 | 1,326.00 | 1,326.00 | 1,326.00 | 11,200 |
| Apr 01, 2024 | 1,408.00 | 1,408.00 | 1,362.00 | 1,363.00 | 1,363.00 | 6,300 |
| Mar 29, 2024 | 1,378.00 | 1,402.00 | 1,364.00 | 1,400.00 | 1,400.00 | 10,200 |
| Mar 28, 2024 | 1,400.00 | 1,402.00 | 1,358.00 | 1,358.00 | 1,358.00 | 62,200 |
| Mar 28, 2024 | 21 Dividend | |||||
| Mar 27, 2024 | 1,434.00 | 1,447.00 | 1,428.00 | 1,443.00 | 1,422.00 | 70,200 |
| Mar 26, 2024 | 1,422.00 | 1,425.00 | 1,401.00 | 1,416.00 | 1,395.39 | 14,600 |
| Mar 25, 2024 | 1,449.00 | 1,449.00 | 1,407.00 | 1,415.00 | 1,394.41 | 27,000 |
| Mar 22, 2024 | 1,466.00 | 1,469.00 | 1,444.00 | 1,449.00 | 1,427.91 | 19,600 |
| Mar 21, 2024 | 1,487.00 | 1,487.00 | 1,449.00 | 1,458.00 | 1,436.78 | 50,600 |
| Mar 19, 2024 | 1,440.00 | 1,480.00 | 1,438.00 | 1,480.00 | 1,458.46 | 9,900 |
| Mar 18, 2024 | 1,477.00 | 1,479.00 | 1,432.00 | 1,452.00 | 1,430.87 | 14,400 |
| Mar 15, 2024 | 1,437.00 | 1,468.00 | 1,437.00 | 1,466.00 | 1,444.67 | 12,600 |
| Mar 14, 2024 | 1,422.00 | 1,439.00 | 1,405.00 | 1,437.00 | 1,416.09 | 8,600 |
| Mar 13, 2024 | 1,450.00 | 1,460.00 | 1,406.00 | 1,414.00 | 1,393.42 | 11,400 |
| Mar 12, 2024 | 1,421.00 | 1,447.00 | 1,385.00 | 1,447.00 | 1,425.94 | 9,100 |
| Mar 11, 2024 | 1,469.00 | 1,487.00 | 1,401.00 | 1,441.00 | 1,420.03 | 19,300 |
| Mar 08, 2024 | 1,440.00 | 1,494.00 | 1,440.00 | 1,487.00 | 1,465.36 | 31,900 |
| Mar 07, 2024 | 1,442.00 | 1,455.00 | 1,409.00 | 1,453.00 | 1,431.85 | 59,600 |
| Mar 06, 2024 | 1,381.00 | 1,465.00 | 1,381.00 | 1,447.00 | 1,425.94 | 54,400 |
| Mar 05, 2024 | 1,377.00 | 1,443.00 | 1,354.00 | 1,416.00 | 1,395.39 | 61,400 |
| Mar 04, 2024 | 1,354.00 | 1,365.00 | 1,334.00 | 1,358.00 | 1,338.24 | 79,300 |
| Mar 01, 2024 | 1,328.00 | 1,378.00 | 1,328.00 | 1,364.00 | 1,344.15 | 67,600 |
| Feb 29, 2024 | 1,340.00 | 1,340.00 | 1,308.00 | 1,332.00 | 1,312.62 | 46,800 |
| Feb 28, 2024 | 1,290.00 | 1,339.00 | 1,285.00 | 1,338.00 | 1,318.53 | 62,800 |
| Feb 27, 2024 | 1,310.00 | 1,310.00 | 1,288.00 | 1,289.00 | 1,270.24 | 20,100 |
| Feb 26, 2024 | 1,309.00 | 1,317.00 | 1,300.00 | 1,309.00 | 1,289.95 | 18,000 |
| Feb 22, 2024 | 1,311.00 | 1,311.00 | 1,301.00 | 1,309.00 | 1,289.95 | 8,900 |
| Feb 21, 2024 | 1,301.00 | 1,315.00 | 1,301.00 | 1,304.00 | 1,285.02 | 7,300 |
| Feb 20, 2024 | 1,304.00 | 1,314.00 | 1,301.00 | 1,301.00 | 1,282.07 | 6,700 |
| Feb 19, 2024 | 1,288.00 | 1,315.00 | 1,288.00 | 1,315.00 | 1,295.86 | 19,400 |
| Feb 16, 2024 | 1,280.00 | 1,303.00 | 1,270.00 | 1,302.00 | 1,283.05 | 6,600 |
| Feb 15, 2024 | 1,290.00 | 1,291.00 | 1,260.00 | 1,262.00 | 1,243.63 | 14,000 |
| Feb 14, 2024 | 1,304.00 | 1,304.00 | 1,272.00 | 1,274.00 | 1,255.46 | 7,400 |
| Feb 13, 2024 | 1,276.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,276.15 | 9,300 |
| Feb 09, 2024 | 1,290.00 | 1,305.00 | 1,273.00 | 1,275.00 | 1,256.44 | 10,200 |
| Feb 08, 2024 | 1,298.00 | 1,300.00 | 1,279.00 | 1,290.00 | 1,271.23 | 7,300 |
| Feb 07, 2024 | 1,304.00 | 1,307.00 | 1,292.00 | 1,298.00 | 1,279.11 | 10,100 |
| Feb 06, 2024 | 1,322.00 | 1,322.00 | 1,307.00 | 1,307.00 | 1,287.98 | 4,400 |
| Feb 05, 2024 | 1,329.00 | 1,329.00 | 1,312.00 | 1,320.00 | 1,300.79 | 11,300 |
| Feb 02, 2024 | 1,325.00 | 1,329.00 | 1,308.00 | 1,329.00 | 1,309.66 | 6,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.