Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

HYOJITO Co., Ltd. (7368.T)

1,620.00
0.00
(0.00%)
As of 1:22:29 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251,626.001,626.001,620.001,620.001,620.00600
Apr 21, 20251,611.001,628.001,611.001,620.001,620.00500
Apr 18, 20251,592.001,600.001,592.001,600.001,600.001,700
Apr 17, 20251,540.001,592.001,540.001,570.001,570.002,900
Apr 16, 20251,565.001,586.001,546.001,546.001,546.002,200
Apr 15, 20251,590.001,590.001,575.001,585.001,585.00600
Apr 14, 20251,575.001,579.001,570.001,579.001,579.001,500
Apr 11, 20251,536.001,560.001,505.001,552.001,552.003,500
Apr 10, 20251,508.001,568.001,508.001,531.001,531.009,500
Apr 9, 20251,459.001,470.001,429.001,439.001,439.005,700
Apr 8, 20251,475.001,494.001,430.001,489.001,489.0013,400
Apr 7, 20251,420.001,456.001,400.001,415.001,415.0016,200
Apr 4, 20251,551.001,551.001,450.001,487.001,487.0011,900
Apr 3, 20251,590.001,609.001,551.001,556.001,556.004,900
Apr 2, 20251,604.001,618.001,577.001,601.001,601.003,100
Apr 1, 20251,616.001,618.001,596.001,605.001,605.003,500
Mar 31, 20251,599.001,617.001,599.001,600.001,600.002,400
Mar 28, 2025 30 Dividend
Mar 28, 20251,653.001,653.001,621.001,629.001,629.003,800
Mar 27, 20251,640.001,670.001,640.001,660.001,630.004,900
Mar 26, 20251,636.001,640.001,634.001,639.001,609.381,100
Mar 25, 20251,646.001,646.001,635.001,636.001,606.434,100
Mar 24, 20251,630.001,650.001,617.001,629.001,599.564,000
Mar 21, 20251,615.001,630.001,613.001,624.001,594.652,400
Mar 19, 20251,624.001,631.001,606.001,615.001,585.812,300
Mar 18, 20251,617.001,627.001,610.001,613.001,583.853,700
Mar 17, 20251,605.001,611.001,605.001,608.001,578.942,400
Mar 14, 20251,595.001,615.001,595.001,601.001,572.072,700
Mar 13, 20251,595.001,615.001,590.001,615.001,585.813,200
Mar 12, 20251,601.001,628.001,600.001,600.001,571.082,700
Mar 11, 20251,613.001,613.001,600.001,601.001,572.074,600
Mar 10, 20251,650.001,650.001,620.001,620.001,590.727,600
Mar 7, 20251,626.001,639.001,620.001,639.001,609.384,600
Mar 6, 20251,652.001,654.001,646.001,646.001,616.255,000
Mar 5, 20251,683.001,691.001,652.001,657.001,627.054,400
Mar 4, 20251,699.001,699.001,682.001,686.001,655.531,200
Mar 3, 20251,697.001,703.001,676.001,699.001,668.307,400
Feb 28, 20251,710.001,710.001,662.001,696.001,665.354,900
Feb 27, 20251,710.001,715.001,680.001,680.001,649.647,200
Feb 26, 20251,710.001,714.001,680.001,698.001,667.319,200
Feb 25, 20251,650.001,699.001,650.001,699.001,668.3011,300
Feb 21, 20251,640.001,649.001,631.001,649.001,619.205,400
Feb 20, 20251,645.001,660.001,625.001,645.001,615.277,200
Feb 19, 20251,677.001,677.001,625.001,642.001,612.337,500
Feb 18, 20251,698.001,703.001,677.001,677.001,646.693,900
Feb 17, 20251,725.001,725.001,680.001,685.001,654.556,300
Feb 14, 20251,740.001,750.001,624.001,723.001,691.8618,900
Feb 13, 20251,739.001,743.001,710.001,740.001,708.5514,500
Feb 12, 20251,685.001,748.001,670.001,726.001,694.8119,100
Feb 10, 20251,667.001,680.001,635.001,680.001,649.647,900
Feb 7, 20251,688.001,688.001,629.001,630.001,600.5413,000
Feb 6, 20251,689.001,689.001,665.001,681.001,650.6222,200
Feb 5, 20251,617.001,680.001,606.001,670.001,639.8234,600
Feb 4, 20251,558.001,566.001,550.001,566.001,537.703,100
Feb 3, 20251,560.001,563.001,550.001,553.001,524.938,900
Jan 31, 20251,542.001,552.001,542.001,549.001,521.013,400
Jan 30, 20251,549.001,549.001,537.001,542.001,514.133,100
Jan 29, 20251,541.001,550.001,524.001,537.001,509.227,600
Jan 28, 20251,520.001,524.001,514.001,524.001,496.464,400
Jan 27, 20251,510.001,515.001,508.001,514.001,486.642,400
Jan 24, 20251,508.001,508.001,500.001,501.001,473.872,700
Jan 23, 20251,500.001,505.001,495.001,505.001,477.802,400
Jan 22, 20251,498.001,500.001,491.001,500.001,472.893,400
Jan 21, 20251,493.001,497.001,488.001,497.001,469.953,100
Jan 20, 20251,490.001,491.001,476.001,491.001,464.054,700
Jan 17, 20251,485.001,485.001,475.001,484.001,457.182,100
Jan 16, 20251,485.001,485.001,476.001,485.001,458.161,900
Jan 15, 20251,472.001,479.001,472.001,478.001,451.291,000
Jan 14, 20251,479.001,479.001,471.001,471.001,444.422,500
Jan 10, 20251,481.001,481.001,480.001,481.001,454.23700
Jan 9, 20251,485.001,488.001,471.001,488.001,461.112,400
Jan 8, 20251,486.001,486.001,485.001,485.001,458.16200
Jan 7, 20251,481.001,487.001,476.001,487.001,460.133,900
Jan 6, 20251,483.001,483.001,471.001,475.001,448.341,200
Dec 30, 20241,471.001,477.001,471.001,477.001,450.311,200
Dec 27, 20241,472.001,475.001,470.001,472.001,445.401,400
Dec 26, 20241,472.001,472.001,466.001,469.001,442.453,200
Dec 25, 20241,472.001,476.001,472.001,476.001,449.332,400
Dec 24, 20241,470.001,472.001,468.001,472.001,445.401,600
Dec 23, 20241,470.001,478.001,470.001,470.001,443.434,100
Dec 20, 20241,472.001,476.001,471.001,471.001,444.421,600
Dec 19, 20241,470.001,470.001,465.001,470.001,443.432,300
Dec 18, 20241,480.001,480.001,471.001,471.001,444.421,000
Dec 17, 20241,488.001,488.001,476.001,482.001,455.221,300
Dec 16, 20241,486.001,490.001,483.001,483.001,456.201,000
Dec 13, 20241,486.001,486.001,482.001,486.001,459.141,000
Dec 12, 20241,493.001,494.001,486.001,486.001,459.14900
Dec 11, 20241,490.001,494.001,475.001,493.001,466.021,000
Dec 10, 20241,499.001,499.001,485.001,490.001,463.072,700
Dec 9, 20241,475.001,485.001,475.001,485.001,458.16600
Dec 6, 20241,483.001,485.001,475.001,475.001,448.34900
Dec 5, 20241,477.001,487.001,477.001,483.001,456.201,000
Dec 4, 20241,485.001,486.001,485.001,486.001,459.14300
Dec 3, 20241,480.001,484.001,475.001,484.001,457.18900
Dec 2, 20241,474.001,480.001,469.001,480.001,453.252,200
Nov 29, 20241,473.001,476.001,473.001,473.001,446.381,900
Nov 28, 20241,485.001,485.001,475.001,475.001,448.34400
Nov 27, 20241,485.001,485.001,485.001,485.001,458.16300
Nov 26, 20241,490.001,490.001,468.001,470.001,443.431,900
Nov 25, 20241,480.001,488.001,463.001,488.001,461.114,600
Nov 22, 20241,468.001,478.001,465.001,478.001,451.291,600
Nov 21, 20241,473.001,474.001,463.001,465.001,438.522,000
Nov 20, 20241,473.001,474.001,473.001,473.001,446.38400
Nov 19, 20241,471.001,476.001,461.001,475.001,448.342,800
Nov 18, 20241,474.001,474.001,474.001,474.001,447.36100
Nov 15, 20241,480.001,480.001,474.001,474.001,447.362,500
Nov 14, 20241,460.001,494.001,460.001,480.001,453.254,500
Nov 13, 20241,466.001,478.001,459.001,461.001,434.604,900
Nov 12, 20241,461.001,477.001,456.001,468.001,441.476,000
Nov 11, 20241,455.001,460.001,452.001,460.001,433.611,200
Nov 8, 20241,460.001,463.001,460.001,460.001,433.611,600
Nov 7, 20241,458.001,465.001,458.001,465.001,438.52700
Nov 6, 20241,460.001,465.001,458.001,465.001,438.521,300
Nov 5, 20241,460.001,465.001,458.001,460.001,433.611,600
Nov 1, 20241,465.001,465.001,465.001,465.001,438.52-
Oct 31, 20241,465.001,465.001,463.001,465.001,438.521,000
Oct 30, 20241,463.001,464.001,462.001,463.001,436.561,200
Oct 29, 20241,460.001,464.001,452.001,452.001,425.76800
Oct 28, 20241,454.001,466.001,453.001,453.001,426.74700
Oct 25, 20241,455.001,456.001,452.001,453.001,426.742,000
Oct 24, 20241,463.001,463.001,452.001,461.001,434.601,200
Oct 23, 20241,453.001,465.001,453.001,464.001,437.54800
Oct 22, 20241,455.001,460.001,451.001,453.001,426.743,100
Oct 21, 20241,455.001,490.001,455.001,456.001,429.694,800
Oct 18, 20241,461.001,471.001,461.001,471.001,444.42200
Oct 17, 20241,476.001,476.001,461.001,474.001,447.36900
Oct 16, 20241,463.001,464.001,460.001,460.001,433.611,200
Oct 15, 20241,467.001,470.001,463.001,465.001,438.521,000
Oct 11, 20241,470.001,470.001,464.001,467.001,440.491,400
Oct 10, 20241,470.001,473.001,465.001,465.001,438.521,400
Oct 9, 20241,470.001,470.001,470.001,470.001,443.43200
Oct 8, 20241,478.001,478.001,475.001,476.001,449.33600
Oct 7, 20241,465.001,474.001,465.001,472.001,445.40900
Oct 4, 20241,465.001,466.001,462.001,462.001,435.581,300
Oct 3, 20241,467.001,467.001,467.001,467.001,440.49200
Oct 2, 20241,465.001,465.001,451.001,458.001,431.651,600
Oct 1, 20241,475.001,494.001,460.001,460.001,433.612,100
Sep 30, 20241,472.001,480.001,472.001,476.001,449.331,800
Sep 27, 2024 30 Dividend
Sep 27, 20241,495.001,495.001,487.001,495.001,467.98600
Sep 26, 20241,502.001,505.001,495.001,502.001,445.401,700
Sep 25, 20241,501.001,503.001,494.001,499.001,442.512,900
Sep 24, 20241,492.001,494.001,485.001,494.001,437.701,500
Sep 20, 20241,475.001,475.001,475.001,475.001,419.41400
Sep 19, 20241,474.001,486.001,474.001,475.001,419.41800
Sep 18, 20241,480.001,489.001,464.001,464.001,408.83400
Sep 17, 20241,490.001,490.001,470.001,471.001,415.571,300
Sep 13, 20241,474.001,480.001,455.001,480.001,424.231,900
Sep 12, 20241,470.001,495.001,457.001,474.001,418.454,100
Sep 11, 20241,466.001,466.001,450.001,450.001,395.36700
Sep 10, 20241,453.001,460.001,453.001,460.001,404.98200
Sep 9, 20241,453.001,462.001,449.001,451.001,396.321,700
Sep 6, 20241,458.001,459.001,457.001,457.001,402.091,400
Sep 5, 20241,475.001,475.001,461.001,461.001,405.941,400
Sep 4, 20241,483.001,483.001,463.001,463.001,407.873,800
Sep 3, 20241,490.001,504.001,486.001,486.001,430.003,900
Sep 2, 20241,478.001,478.001,478.001,478.001,422.30100
Aug 30, 20241,470.001,477.001,470.001,470.001,414.601,000
Aug 29, 20241,480.001,480.001,470.001,470.001,414.60800
Aug 28, 20241,465.001,484.001,465.001,478.001,422.30600
Aug 27, 20241,470.001,470.001,465.001,465.001,409.79800
Aug 26, 20241,472.001,480.001,461.001,463.001,407.871,100
Aug 23, 20241,481.001,481.001,459.001,459.001,404.021,100
Aug 22, 20241,450.001,478.001,450.001,478.001,422.30700
Aug 21, 20241,454.001,461.001,454.001,461.001,405.94200
Aug 20, 20241,464.001,465.001,450.001,463.001,407.873,600
Aug 19, 20241,456.001,465.001,456.001,465.001,409.79400
Aug 16, 20241,483.001,487.001,454.001,454.001,399.212,200
Aug 15, 20241,483.001,497.001,475.001,475.001,419.412,300
Aug 14, 20241,480.001,500.001,470.001,499.001,442.515,300
Aug 13, 20241,434.001,474.001,434.001,474.001,418.453,800
Aug 9, 20241,452.001,452.001,431.001,431.001,377.07200
Aug 8, 20241,460.001,460.001,430.001,452.001,397.281,100
Aug 7, 20241,372.001,464.001,372.001,464.001,408.832,800
Aug 6, 20241,351.001,400.001,351.001,400.001,347.244,200
Aug 5, 20241,449.001,449.001,351.001,351.001,300.0923,500
Aug 2, 20241,484.001,484.001,457.001,467.001,411.728,600
Aug 1, 20241,503.001,503.001,493.001,493.001,436.741,700
Jul 31, 20241,503.001,503.001,494.001,500.001,443.472,000
Jul 30, 20241,500.001,504.001,499.001,499.001,442.51900
Jul 29, 20241,509.001,510.001,495.001,500.001,443.473,200
Jul 26, 20241,497.001,501.001,495.001,495.001,438.66900
Jul 25, 20241,503.001,505.001,497.001,497.001,440.591,900
Jul 24, 20241,504.001,508.001,498.001,508.001,451.171,600
Jul 23, 20241,503.001,510.001,501.001,504.001,447.321,100
Jul 22, 20241,503.001,509.001,503.001,503.001,446.36800
Jul 19, 20241,501.001,503.001,497.001,503.001,446.36800
Jul 18, 20241,500.001,509.001,500.001,509.001,452.131,000
Jul 17, 20241,510.001,510.001,501.001,502.001,445.402,300
Jul 16, 20241,508.001,508.001,498.001,498.001,441.551,400
Jul 12, 20241,495.001,500.001,491.001,499.001,442.511,800
Jul 11, 20241,490.001,497.001,484.001,489.001,432.893,400
Jul 10, 20241,498.001,499.001,492.001,492.001,435.771,100
Jul 9, 20241,493.001,501.001,493.001,494.001,437.70600
Jul 8, 20241,506.001,506.001,481.001,504.001,447.323,000
Jul 5, 20241,505.001,507.001,499.001,506.001,449.252,500
Jul 4, 20241,485.001,505.001,485.001,505.001,448.285,500
Jul 3, 20241,485.001,489.001,478.001,489.001,432.891,600
Jul 2, 20241,485.001,487.001,478.001,485.001,429.042,900
Jul 1, 20241,484.001,485.001,482.001,485.001,429.041,700
Jun 28, 20241,485.001,488.001,483.001,484.001,428.081,800
Jun 27, 20241,480.001,481.001,478.001,479.001,423.261,200
Jun 26, 20241,478.001,489.001,478.001,478.001,422.301,300
Jun 25, 20241,494.001,494.001,478.001,478.001,422.304,800
Jun 24, 20241,476.001,481.001,476.001,481.001,425.19800
Jun 21, 20241,468.001,480.001,468.001,480.001,424.231,700
Jun 20, 20241,477.001,485.001,468.001,477.001,421.341,800
Jun 19, 20241,470.001,478.001,469.001,477.001,421.343,000
Jun 18, 20241,470.001,483.001,470.001,474.001,418.451,400
Jun 17, 20241,480.001,483.001,470.001,470.001,414.604,300
Jun 14, 20241,477.001,480.001,471.001,471.001,415.572,600
Jun 13, 20241,483.001,483.001,473.001,483.001,427.114,200
Jun 12, 20241,485.001,490.001,484.001,490.001,433.852,800
Jun 11, 20241,487.001,493.001,477.001,481.001,425.194,600
Jun 10, 20241,498.001,500.001,491.001,491.001,434.814,100
Jun 7, 20241,496.001,498.001,490.001,498.001,441.551,800
Jun 6, 20241,496.001,501.001,496.001,496.001,439.621,100
Jun 5, 20241,493.001,493.001,493.001,493.001,436.74300
Jun 4, 20241,491.001,501.001,491.001,501.001,444.44600
Jun 3, 20241,501.001,501.001,492.001,492.001,435.771,700
May 31, 20241,495.001,495.001,495.001,495.001,438.66200
May 30, 20241,498.001,499.001,491.001,499.001,442.511,100
May 29, 20241,501.001,501.001,498.001,498.001,441.551,000
May 28, 20241,495.001,501.001,495.001,501.001,444.44900
May 27, 20241,494.001,501.001,493.001,501.001,444.44700
May 24, 20241,505.001,505.001,494.001,494.001,437.702,700
May 23, 20241,504.001,504.001,503.001,503.001,446.36300
May 22, 20241,504.001,505.001,496.001,504.001,447.321,400
May 21, 20241,509.001,509.001,497.001,506.001,449.251,300
May 20, 20241,510.001,513.001,500.001,509.001,452.132,900
May 17, 20241,513.001,513.001,500.001,512.001,455.022,100
May 16, 20241,524.001,524.001,500.001,516.001,458.874,600
May 15, 20241,483.001,525.001,483.001,510.001,453.103,200
May 14, 20241,494.001,510.001,494.001,497.001,440.592,100
May 13, 20241,493.001,495.001,481.001,493.001,436.741,700
May 10, 20241,486.001,492.001,486.001,492.001,435.771,000
May 9, 20241,491.001,500.001,490.001,491.001,434.811,100
May 8, 20241,500.001,500.001,492.001,493.001,436.741,300
May 7, 20241,495.001,497.001,492.001,492.001,435.772,500
May 2, 20241,496.001,497.001,495.001,495.001,438.662,300
May 1, 20241,496.001,500.001,496.001,498.001,441.555,900
Apr 30, 20241,494.001,499.001,494.001,496.001,439.621,500
Apr 26, 20241,501.001,504.001,496.001,496.001,439.621,000
Apr 25, 20241,510.001,510.001,493.001,505.001,448.281,700
Apr 24, 20241,501.001,505.001,493.001,493.001,436.742,100
Apr 23, 20241,495.001,505.001,495.001,496.001,439.621,700
Apr 22, 20241,515.001,515.001,483.001,493.001,436.743,200