Comparing Back to the side-by-side chart ↗
Hirogin Holdings,Inc. (7337.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2257.00 | 2283.50 | 2241.50 | 2269.00 | +1.00% | 783,200 |
| 2026-10-15 | 2250.00 | 2278.50 | 2223.50 | 2246.50 | -1.86% | 1,172,900 |
| 2026-10-14 | 2363.50 | 2370.00 | 2277.50 | 2289.00 | -3.52% | 818,400 |
| 2026-10-13 | 2353.50 | 2387.50 | 2350.50 | 2372.50 | +3.00% | 920,000 |
| 2026-10-09 | 2388.00 | 2392.50 | 2303.50 | 2303.50 | -2.19% | 1,475,600 |
| 2026-10-08 | 2403.00 | 2405.00 | 2355.00 | 2355.00 | -1.59% | 1,295,000 |
| 2026-10-07 | 2408.50 | 2448.00 | 2390.00 | 2393.00 | -1.70% | 619,100 |
| 2026-10-06 | 2406.00 | 2439.00 | 2399.00 | 2434.50 | +1.80% | 642,500 |
| 2026-10-05 | 2372.50 | 2398.00 | 2357.00 | 2391.50 | +0.74% | 498,000 |
| 2026-10-02 | 2404.00 | 2418.50 | 2369.00 | 2374.00 | -1.35% | 762,300 |
| 2026-10-01 | 2448.50 | 2448.50 | 2364.50 | 2406.50 | -1.63% | 871,700 |
| 2026-09-30 | 2398.00 | 2463.00 | 2390.00 | 2446.50 | +2.19% | 1,065,000 |
| 2026-09-29 | 2405.00 | 2424.00 | 2380.00 | 2394.00 | -3.04% | 728,200 |
| 2026-09-28 | 2474.00 | 2486.50 | 2462.00 | 2469.00 | -0.04% | 801,000 |
| 2026-09-25 | 2400.00 | 2470.00 | 2399.50 | 2470.00 | +3.67% | 762,000 |
| 2026-09-24 | 2405.00 | 2413.50 | 2368.00 | 2382.50 | -0.75% | 703,800 |
| 2026-09-18 | 2415.50 | 2415.50 | 2363.00 | 2400.50 | +0.44% | 1,044,800 |
| 2026-09-17 | 2386.00 | 2422.00 | 2380.00 | 2390.00 | +0.70% | 563,700 |
| 2026-09-16 | 2377.50 | 2405.50 | 2362.00 | 2373.50 | +0.47% | 501,000 |
| 2026-09-15 | 2400.00 | 2408.50 | 2352.00 | 2362.50 | -1.34% | 339,200 |
| 2026-09-14 | 2360.00 | 2405.00 | 2347.00 | 2394.50 | +1.42% | 400,000 |
| 2026-09-11 | 2311.50 | 2365.00 | 2287.00 | 2361.00 | +0.43% | 896,500 |
| 2026-09-10 | 2300.00 | 2357.00 | 2300.00 | 2351.00 | +2.15% | 544,000 |
| 2026-09-09 | 2312.00 | 2342.00 | 2299.00 | 2301.50 | -1.46% | 585,300 |
| 2026-09-08 | 2380.00 | 2388.50 | 2335.50 | 2335.50 | -2.53% | 431,900 |
| 2026-09-07 | 2391.00 | 2409.50 | 2382.00 | 2396.00 | +0.00% | 474,100 |
| 2026-09-04 | 2413.00 | 2424.00 | 2365.50 | 2396.00 | -0.56% | 652,800 |
| 2026-09-03 | 2405.00 | 2443.50 | 2385.00 | 2409.50 | +0.84% | 558,500 |
| 2026-09-02 | 2407.00 | 2429.00 | 2379.00 | 2389.50 | -1.30% | 725,700 |
| 2026-09-01 | 2380.00 | 2421.00 | 2358.00 | 2421.00 | +0.58% | 631,200 |
| 2026-08-31 | 2376.50 | 2410.00 | 2345.00 | 2407.00 | +1.22% | 639,100 |
| 2026-08-28 | 2356.00 | 2393.50 | 2345.00 | 2378.00 | +0.93% | 490,700 |
| 2026-08-27 | 2348.00 | 2367.00 | 2339.00 | 2356.00 | +0.51% | 644,700 |
| 2026-08-26 | 2341.00 | 2366.00 | 2327.00 | 2344.00 | +1.17% | 441,400 |
| 2026-08-25 | 2299.50 | 2327.50 | 2286.50 | 2317.00 | +1.60% | 368,000 |
| 2026-08-24 | 2314.00 | 2317.00 | 2270.50 | 2280.50 | -0.87% | 428,000 |
| 2026-08-21 | 2273.00 | 2312.00 | 2260.50 | 2300.50 | +1.37% | 539,500 |
| 2026-08-20 | 2266.50 | 2282.00 | 2244.50 | 2269.50 | -0.46% | 728,100 |
| 2026-08-19 | 2361.00 | 2367.00 | 2265.50 | 2280.00 | -4.78% | 749,600 |
| 2026-08-18 | 2376.50 | 2406.50 | 2371.50 | 2394.50 | +1.48% | 692,300 |
| 2026-08-17 | 2377.50 | 2385.50 | 2352.00 | 2359.50 | -0.21% | 512,800 |
| 2026-08-14 | 2347.00 | 2391.50 | 2335.00 | 2364.50 | +0.62% | 644,000 |
| 2026-08-13 | 2313.00 | 2354.50 | 2301.00 | 2350.00 | +2.78% | 678,000 |
| 2026-08-12 | 2262.50 | 2302.00 | 2244.00 | 2286.50 | +2.46% | 589,400 |
| 2026-08-10 | 2262.00 | 2262.00 | 2218.50 | 2231.50 | -1.61% | 446,900 |
| 2026-08-07 | 2280.00 | 2281.00 | 2243.00 | 2268.00 | +0.07% | 744,400 |
| 2026-08-06 | 2220.00 | 2276.50 | 2220.00 | 2266.50 | +2.12% | 975,000 |
| 2026-08-05 | 2180.00 | 2219.50 | 2173.00 | 2219.50 | +2.30% | 711,800 |
| 2026-08-04 | 2201.00 | 2233.50 | 2140.00 | 2169.50 | -2.03% | 1,531,800 |
| 2026-08-03 | 2206.00 | 2227.00 | 2131.00 | 2214.50 | +0.45% | 862,200 |
| 2026-07-31 | 2232.50 | 2238.00 | 2171.50 | 2204.50 | +0.05% | 1,040,700 |
| 2026-07-30 | 2200.00 | 2220.00 | 2184.50 | 2203.50 | -2.15% | 764,900 |
| 2026-07-29 | 2260.00 | 2275.50 | 2202.50 | 2252.00 | -1.03% | 990,300 |
| 2026-07-28 | 2313.00 | 2322.00 | 2267.00 | 2275.50 | -3.27% | 984,100 |
| 2026-07-27 | 2326.00 | 2363.00 | 2312.50 | 2352.50 | +2.11% | 857,800 |
| 2026-07-24 | 2241.50 | 2312.00 | 2240.00 | 2304.00 | +1.48% | 787,800 |
| 2026-07-23 | 2234.00 | 2281.50 | 2234.00 | 2270.50 | +0.89% | 718,300 |
| 2026-07-22 | 2218.50 | 2265.00 | 2205.50 | 2250.50 | +1.90% | 696,200 |
| 2026-07-21 | 2152.00 | 2212.00 | 2134.00 | 2208.50 | +3.64% | 783,900 |
| 2026-07-17 | 2233.50 | 2241.50 | 2111.00 | 2131.00 | -4.59% | 1,133,800 |
| 2026-07-16 | 2242.50 | 2265.00 | 2229.00 | 2233.50 | -0.73% | 653,700 |
| 2026-07-15 | 2230.00 | 2250.00 | 2217.50 | 2250.00 | +1.26% | 544,900 |
| 2026-07-14 | 2210.00 | 2228.00 | 2192.50 | 2222.00 | +0.73% | 409,300 |
| 2026-07-13 | 2219.00 | 2244.50 | 2205.00 | 2206.00 | +0.32% | 517,400 |
| 2026-07-10 | 2247.00 | 2260.00 | 2199.00 | 2199.00 | -1.37% | 700,400 |
| 2026-07-09 | 2232.00 | 2233.50 | 2208.50 | 2229.50 | -0.56% | 455,700 |
| 2026-07-08 | 2215.00 | 2262.50 | 2214.00 | 2242.00 | +1.38% | 597,100 |
| 2026-07-07 | 2250.00 | 2273.00 | 2211.50 | 2211.50 | -0.74% | 731,600 |
| 2026-07-06 | 2213.00 | 2235.00 | 2198.00 | 2228.00 | +1.34% | 552,200 |
| 2026-07-03 | 2191.00 | 2213.00 | 2176.50 | 2198.50 | +1.43% | 521,500 |
| 2026-07-02 | 2166.50 | 2187.00 | 2141.50 | 2167.50 | +2.10% | 635,400 |
| 2026-07-01 | 2117.00 | 2149.50 | 2100.00 | 2123.00 | +1.19% | 627,900 |
| 2026-06-30 | 2100.00 | 2117.50 | 2088.50 | 2098.00 | +0.45% | 876,300 |
| 2026-06-29 | 2114.00 | 2127.50 | 2057.50 | 2088.50 | -0.57% | 647,200 |
| 2026-06-26 | 2095.00 | 2104.00 | 2076.00 | 2100.50 | +1.28% | 518,800 |
| 2026-06-25 | 2089.00 | 2092.50 | 2055.50 | 2074.00 | +0.90% | 507,100 |
| 2026-06-24 | 2097.00 | 2104.50 | 2045.00 | 2055.50 | -2.05% | 693,000 |
| 2026-06-23 | 2115.00 | 2123.00 | 2093.50 | 2098.50 | -0.19% | 638,100 |
| 2026-06-22 | 2052.00 | 2115.00 | 2052.00 | 2102.50 | +1.06% | 647,600 |
| 2026-06-19 | 2090.00 | 2114.00 | 2051.00 | 2080.50 | -1.77% | 894,800 |
| 2026-06-18 | 2087.00 | 2121.50 | 2075.00 | 2118.00 | +2.12% | 523,800 |
| 2026-06-17 | 2141.00 | 2152.00 | 2074.00 | 2074.00 | -1.57% | 522,100 |
| 2026-06-16 | 2087.00 | 2107.50 | 2050.50 | 2107.00 | -0.28% | 696,600 |
| 2026-06-15 | 2149.50 | 2159.00 | 2113.00 | 2113.00 | +1.51% | 793,500 |
| 2026-06-12 | 2086.00 | 2099.00 | 2069.00 | 2081.50 | +1.46% | 1,057,200 |
| 2026-06-11 | 2055.50 | 2060.00 | 2018.00 | 2051.50 | -0.19% | 593,500 |
| 2026-06-10 | 2086.50 | 2123.00 | 2053.50 | 2055.50 | -0.51% | 671,100 |
| 2026-06-09 | 2030.00 | 2082.00 | 2030.00 | 2066.00 | +2.53% | 701,100 |
| 2026-06-08 | 1998.50 | 2017.50 | 1976.50 | 2015.00 | -0.37% | 649,300 |
| 2026-06-05 | 2028.50 | 2049.00 | 2011.50 | 2022.50 | +1.23% | 673,600 |
| 2026-06-04 | 1984.00 | 2024.00 | 1960.50 | 1998.00 | +0.65% | 527,600 |
| 2026-06-03 | 2005.00 | 2024.00 | 1985.00 | 1985.00 | -0.80% | 651,000 |
| 2026-06-02 | 1937.50 | 2001.00 | 1904.00 | 2001.00 | +1.19% | 744,900 |
| 2026-06-01 | 2000.50 | 2010.50 | 1967.50 | 1977.50 | -1.98% | 608,300 |
| 2026-05-29 | 2033.50 | 2068.00 | 2017.50 | 2017.50 | -0.17% | 1,059,500 |
| 2026-05-28 | 2046.00 | 2046.00 | 2002.00 | 2021.00 | -1.22% | 755,800 |
| 2026-05-27 | 2066.00 | 2080.50 | 2038.00 | 2046.00 | -2.20% | 752,900 |
| 2026-05-26 | 2089.50 | 2103.50 | 2054.00 | 2092.00 | -0.12% | 552,500 |
| 2026-05-25 | 2082.00 | 2105.50 | 2059.00 | 2094.50 | +0.60% | 683,200 |
| 2026-05-22 | 2114.00 | 2131.50 | 2075.00 | 2082.00 | -1.40% | 568,100 |
| 2026-05-21 | 2100.00 | 2154.00 | 2075.00 | 2111.50 | +2.10% | 872,800 |
| 2026-05-20 | 2080.00 | 2090.00 | 2033.50 | 2068.00 | +0.46% | 823,000 |
| 2026-05-19 | 2059.50 | 2082.00 | 2041.50 | 2058.50 | +1.75% | 663,300 |
| 2026-05-18 | 2042.00 | 2055.50 | 2002.00 | 2023.00 | -1.49% | 603,900 |
| 2026-05-15 | 2011.50 | 2076.50 | 2006.00 | 2053.50 | +1.89% | 1,002,000 |
| 2026-05-14 | 2036.50 | 2048.50 | 2005.50 | 2015.50 | -0.98% | 920,800 |
| 2026-05-13 | 1895.00 | 2041.00 | 1895.00 | 2035.50 | +5.99% | 1,635,100 |
| 2026-05-12 | 1920.00 | 1929.00 | 1892.00 | 1920.50 | +1.08% | 534,800 |
| 2026-05-11 | 1876.00 | 1912.50 | 1876.00 | 1900.00 | +2.29% | 703,400 |
| 2026-05-08 | 1877.00 | 1905.50 | 1820.00 | 1857.50 | -3.10% | 871,400 |
| 2026-05-07 | 1909.00 | 1928.00 | 1878.00 | 1917.00 | +4.04% | 1,014,500 |
| 2026-05-01 | 1833.00 | 1850.00 | 1813.00 | 1842.50 | -0.38% | 566,700 |
| 2026-04-30 | 1858.00 | 1864.00 | 1822.50 | 1849.50 | -2.09% | 703,500 |
| 2026-04-28 | 1810.00 | 1890.00 | 1805.00 | 1889.00 | +5.92% | 1,008,200 |
| 2026-04-27 | 1766.50 | 1797.50 | 1753.00 | 1783.50 | -0.45% | 533,100 |
| 2026-04-24 | 1802.00 | 1812.00 | 1779.50 | 1791.50 | -0.80% | 506,400 |
| 2026-04-23 | 1781.00 | 1807.50 | 1776.00 | 1806.00 | +0.17% | 713,600 |
| 2026-04-22 | 1831.00 | 1841.00 | 1791.50 | 1803.00 | -1.98% | 759,200 |
| 2026-04-21 | 1885.00 | 1891.50 | 1839.50 | 1839.50 | -2.15% | 834,700 |
| 2026-04-20 | 1940.00 | 1944.00 | 1880.00 | 1880.00 | -2.26% | 640,300 |
| 2026-04-17 | 1909.00 | 1932.50 | 1903.00 | 1923.50 | +0.29% | 613,300 |
| 2026-04-16 | 1923.00 | 1926.50 | 1903.50 | 1918.00 | +0.76% | 541,400 |
| 2026-04-15 | 1927.00 | 1942.50 | 1903.50 | 1903.50 | -0.29% | 519,600 |
| 2026-04-14 | 1916.50 | 1927.50 | 1902.00 | 1909.00 | +0.16% | 563,200 |
| 2026-04-13 | 1910.50 | 1948.00 | 1898.00 | 1906.00 | -1.17% | 560,500 |
| 2026-04-10 | 1938.00 | 1960.50 | 1928.50 | 1928.50 | +2.12% | 1,140,300 |
| 2026-04-09 | 1899.00 | 1912.00 | 1881.00 | 1888.50 | -0.34% | 610,700 |
| 2026-04-08 | 1907.00 | 1911.00 | 1873.50 | 1895.00 | +3.02% | 972,700 |
| 2026-04-07 | 1833.50 | 1856.50 | 1827.00 | 1839.50 | +0.88% | 442,200 |
| 2026-04-06 | 1825.00 | 1840.00 | 1814.00 | 1823.50 | +0.75% | 351,400 |
| 2026-04-03 | 1837.00 | 1837.00 | 1805.50 | 1810.00 | +0.58% | 443,200 |
| 2026-04-02 | 1877.00 | 1883.50 | 1794.50 | 1799.50 | -2.04% | 844,700 |
| 2026-04-01 | 1796.50 | 1837.50 | 1778.00 | 1837.00 | +6.86% | 887,800 |
| 2026-03-31 | 1728.00 | 1769.00 | 1710.50 | 1719.00 | -1.35% | 675,500 |
| 2026-03-30 | 1710.50 | 1753.50 | 1703.00 | 1742.50 | -4.34% | 895,000 |
| 2026-03-27 | 1808.50 | 1842.00 | 1808.50 | 1821.50 | +0.44% | 1,273,400 |
| 2026-03-26 | 1836.50 | 1838.00 | 1783.50 | 1813.50 | -0.22% | 593,600 |
| 2026-03-25 | 1828.00 | 1836.50 | 1813.50 | 1817.50 | +2.57% | 719,000 |
| 2026-03-24 | 1777.00 | 1784.50 | 1750.50 | 1772.00 | +2.93% | 797,500 |
| 2026-03-23 | 1730.00 | 1742.50 | 1703.00 | 1721.50 | -3.34% | 844,500 |
| 2026-03-19 | 1809.50 | 1826.50 | 1781.00 | 1781.00 | -3.65% | 814,700 |
| 2026-03-18 | 1830.00 | 1848.50 | 1821.50 | 1848.50 | +2.32% | 654,300 |
| 2026-03-17 | 1809.50 | 1829.50 | 1794.00 | 1806.50 | +1.03% | 554,700 |
| 2026-03-16 | 1800.00 | 1824.00 | 1777.00 | 1788.00 | -2.35% | 843,200 |
| 2026-03-13 | 1790.50 | 1837.50 | 1785.00 | 1831.00 | +1.98% | 1,063,500 |
| 2026-03-12 | 1807.50 | 1819.00 | 1768.00 | 1795.50 | -2.58% | 1,133,300 |
| 2026-03-11 | 1855.00 | 1880.00 | 1843.00 | 1843.00 | -0.27% | 665,000 |
| 2026-03-10 | 1827.00 | 1863.00 | 1806.00 | 1848.00 | +3.21% | 801,400 |
| 2026-03-09 | 1726.00 | 1799.00 | 1720.00 | 1790.50 | -3.22% | 1,785,900 |
| 2026-03-06 | 1789.00 | 1856.00 | 1778.50 | 1850.00 | +1.15% | 1,251,900 |
| 2026-03-05 | 1811.50 | 1835.50 | 1797.50 | 1829.00 | +6.18% | 1,414,300 |
| 2026-03-04 | 1788.00 | 1805.50 | 1690.00 | 1722.50 | -6.46% | 1,736,300 |
| 2026-03-03 | 1864.00 | 1896.00 | 1838.00 | 1841.50 | -2.15% | 1,190,900 |
| 2026-03-02 | 1859.00 | 1882.00 | 1831.00 | 1882.00 | -2.81% | 1,310,100 |
| 2026-02-27 | 1916.50 | 1936.50 | 1909.00 | 1936.50 | +2.03% | 1,116,600 |
| 2026-02-26 | 1897.50 | 1907.00 | 1875.00 | 1898.00 | +1.91% | 614,100 |
| 2026-02-25 | 1885.50 | 1885.50 | 1843.00 | 1862.50 | -1.22% | 970,500 |
| 2026-02-24 | 1907.50 | 1917.50 | 1857.50 | 1885.50 | -2.03% | 1,027,700 |
| 2026-02-20 | 1930.00 | 1938.50 | 1915.00 | 1924.50 | -1.66% | 836,700 |
| 2026-02-19 | 1926.50 | 1960.00 | 1923.00 | 1957.00 | +1.61% | 574,400 |
| 2026-02-18 | 1910.00 | 1933.00 | 1895.50 | 1926.00 | +2.47% | 721,300 |
| 2026-02-17 | 1902.00 | 1920.00 | 1879.50 | 1879.50 | -1.16% | 925,700 |
| 2026-02-16 | 1941.00 | 1943.00 | 1883.00 | 1901.50 | -1.96% | 1,292,500 |
| 2026-02-13 | 1978.50 | 1979.00 | 1925.50 | 1939.50 | -2.02% | 767,700 |
| 2026-02-12 | 1929.50 | 1989.50 | 1919.00 | 1979.50 | +2.19% | 1,081,600 |
| 2026-02-10 | 1940.00 | 1954.00 | 1925.50 | 1937.00 | +0.34% | 844,200 |
| 2026-02-09 | 1941.50 | 1944.00 | 1907.50 | 1930.50 | +1.95% | 778,900 |
| 2026-02-06 | 1858.50 | 1893.50 | 1837.00 | 1893.50 | +0.93% | 736,700 |
| 2026-02-05 | 1872.00 | 1882.00 | 1853.50 | 1876.00 | +1.60% | 798,200 |
| 2026-02-04 | 1830.00 | 1854.50 | 1822.50 | 1846.50 | +1.74% | 1,026,600 |
| 2026-02-03 | 1774.00 | 1826.50 | 1744.50 | 1815.00 | +5.07% | 1,492,500 |
| 2026-02-02 | 1780.00 | 1780.00 | 1708.00 | 1727.50 | -1.12% | 1,468,800 |
| 2026-01-30 | 1745.00 | 1751.50 | 1730.00 | 1747.00 | +0.69% | 903,000 |
| 2026-01-29 | 1715.00 | 1735.00 | 1701.00 | 1735.00 | +1.25% | 838,600 |
| 2026-01-28 | 1700.00 | 1721.00 | 1697.00 | 1713.50 | -0.09% | 889,100 |
| 2026-01-27 | 1686.50 | 1715.00 | 1668.50 | 1715.00 | +1.60% | 924,300 |
| 2026-01-26 | 1690.00 | 1702.00 | 1680.00 | 1688.00 | -2.26% | 1,032,300 |
| 2026-01-23 | 1710.50 | 1734.50 | 1710.50 | 1727.00 | +0.96% | 673,300 |
| 2026-01-22 | 1709.00 | 1731.50 | 1697.00 | 1710.50 | +1.60% | 1,048,100 |
| 2026-01-21 | 1674.00 | 1697.00 | 1659.00 | 1683.50 | -1.87% | 841,200 |
| 2026-01-20 | 1720.00 | 1724.00 | 1701.00 | 1715.50 | -0.29% | 973,700 |
| 2026-01-19 | 1729.00 | 1729.00 | 1703.00 | 1720.50 | -0.75% | 651,200 |
| 2026-01-16 | 1720.00 | 1745.00 | 1717.00 | 1733.50 | +0.38% | 685,100 |
| 2026-01-15 | 1710.50 | 1733.00 | 1705.00 | 1727.00 | +0.99% | 809,200 |
| 2026-01-14 | 1703.50 | 1714.50 | 1678.50 | 1710.00 | +0.44% | 1,108,800 |
| 2026-01-13 | 1699.50 | 1714.50 | 1689.00 | 1702.50 | +2.59% | 976,700 |
| 2026-01-09 | 1636.50 | 1667.00 | 1631.00 | 1659.50 | +2.63% | 846,500 |
| 2026-01-08 | 1623.50 | 1636.00 | 1614.50 | 1617.00 | -0.86% | 738,000 |
| 2026-01-07 | 1622.00 | 1632.50 | 1616.50 | 1631.00 | +0.00% | 1,036,900 |
| 2026-01-06 | 1600.00 | 1639.00 | 1600.00 | 1631.00 | +2.13% | 791,400 |
| 2026-01-05 | 1590.50 | 1604.00 | 1585.50 | 1597.00 | +0.98% | 609,400 |
| 2025-12-30 | 1583.50 | 1602.00 | 1576.00 | 1581.50 | -0.22% | 476,300 |
| 2025-12-29 | 1568.00 | 1585.00 | 1561.00 | 1585.00 | +1.08% | 497,000 |
| 2025-12-26 | 1576.00 | 1585.50 | 1561.50 | 1568.00 | -0.41% | 505,700 |
| 2025-12-25 | 1595.50 | 1595.50 | 1572.50 | 1574.50 | -0.76% | 456,900 |
| 2025-12-24 | 1607.50 | 1614.00 | 1580.50 | 1586.50 | -1.24% | 729,800 |
| 2025-12-23 | 1605.00 | 1637.50 | 1602.00 | 1606.50 | -0.06% | 722,100 |
| 2025-12-22 | 1630.00 | 1630.00 | 1605.00 | 1607.50 | -0.03% | 595,600 |
| 2025-12-19 | 1581.50 | 1617.00 | 1581.50 | 1608.00 | +1.68% | 904,300 |
| 2025-12-18 | 1575.00 | 1583.00 | 1566.00 | 1581.50 | +0.41% | 672,500 |
| 2025-12-17 | 1575.00 | 1587.00 | 1552.00 | 1575.00 | +0.13% | 618,100 |
| 2025-12-16 | 1599.50 | 1601.00 | 1566.00 | 1573.00 | -1.81% | 884,700 |
| 2025-12-15 | 1576.00 | 1607.50 | 1572.00 | 1602.00 | +1.81% | 1,125,000 |
| 2025-12-12 | 1553.50 | 1576.50 | 1539.00 | 1573.50 | +2.74% | 1,001,600 |
| 2025-12-11 | 1558.00 | 1563.50 | 1531.00 | 1531.50 | -1.16% | 679,000 |
| 2025-12-10 | 1545.00 | 1553.00 | 1534.00 | 1549.50 | +0.49% | 650,400 |
| 2025-12-09 | 1546.50 | 1551.50 | 1536.50 | 1542.00 | -0.03% | 573,000 |
| 2025-12-08 | 1555.50 | 1562.50 | 1530.00 | 1542.50 | -0.23% | 632,100 |
| 2025-12-05 | 1543.50 | 1553.00 | 1534.00 | 1546.00 | +0.06% | 647,700 |
| 2025-12-04 | 1522.00 | 1546.00 | 1512.00 | 1545.00 | +1.98% | 691,400 |
| 2025-12-03 | 1525.50 | 1527.00 | 1501.00 | 1515.00 | -1.50% | 986,900 |
| 2025-12-02 | 1560.00 | 1572.00 | 1536.00 | 1538.00 | -1.09% | 1,052,400 |
| 2025-12-01 | 1573.00 | 1586.50 | 1544.00 | 1555.00 | +0.42% | 1,932,900 |
| 2025-11-28 | 1542.00 | 1556.00 | 1536.50 | 1548.50 | +0.32% | 844,200 |
| 2025-11-27 | 1537.00 | 1559.50 | 1528.00 | 1543.50 | +1.28% | 598,600 |
| 2025-11-26 | 1513.50 | 1526.50 | 1505.50 | 1524.00 | +1.26% | 1,106,600 |
| 2025-11-25 | 1509.00 | 1509.50 | 1483.00 | 1505.00 | +1.11% | 1,003,800 |
| 2025-11-21 | 1464.50 | 1496.00 | 1463.50 | 1488.50 | +0.92% | 1,180,500 |
| 2025-11-20 | 1480.00 | 1483.00 | 1463.50 | 1475.00 | +1.41% | 769,600 |
| 2025-11-19 | 1461.00 | 1474.00 | 1445.50 | 1454.50 | +0.59% | 645,600 |
| 2025-11-18 | 1466.00 | 1472.00 | 1443.50 | 1446.00 | -2.17% | 782,300 |
| 2025-11-17 | 1478.50 | 1494.50 | 1467.50 | 1478.00 | +0.00% | 628,700 |
| 2025-11-14 | 1471.50 | 1490.50 | 1465.50 | 1478.00 | -0.30% | 744,400 |
| 2025-11-13 | 1468.00 | 1486.50 | 1460.00 | 1482.50 | +1.82% | 587,200 |
| 2025-11-12 | 1455.00 | 1466.50 | 1443.00 | 1456.00 | +0.48% | 727,900 |
| 2025-11-11 | 1446.50 | 1450.50 | 1425.00 | 1449.00 | -0.03% | 928,800 |
| 2025-11-10 | 1480.00 | 1499.00 | 1436.00 | 1449.50 | -0.45% | 1,545,400 |
| 2025-11-07 | 1474.00 | 1479.50 | 1447.50 | 1456.00 | -1.65% | 584,900 |
| 2025-11-06 | 1460.00 | 1490.50 | 1457.00 | 1480.50 | +1.79% | 580,200 |
| 2025-11-05 | 1445.00 | 1455.50 | 1406.00 | 1454.50 | -0.27% | 838,000 |
| 2025-11-04 | 1434.00 | 1463.50 | 1423.00 | 1458.50 | +1.28% | 569,800 |
| 2025-10-31 | 1451.50 | 1462.00 | 1434.50 | 1440.00 | -0.28% | 558,100 |
| 2025-10-30 | 1427.50 | 1447.00 | 1421.50 | 1444.00 | +1.26% | 795,400 |
| 2025-10-29 | 1435.00 | 1440.00 | 1414.00 | 1426.00 | -0.66% | 787,500 |
| 2025-10-28 | 1435.00 | 1463.00 | 1417.00 | 1435.50 | +0.81% | 1,630,800 |
| 2025-10-27 | 1408.00 | 1435.50 | 1401.00 | 1424.00 | +2.19% | 901,000 |
| 2025-10-24 | 1388.00 | 1395.00 | 1382.00 | 1393.50 | +0.11% | 500,100 |
| 2025-10-23 | 1387.00 | 1401.00 | 1383.50 | 1392.00 | +0.18% | 958,500 |
| 2025-10-22 | 1377.50 | 1390.50 | 1375.50 | 1389.50 | +0.87% | 680,400 |
| 2025-10-21 | 1398.00 | 1403.00 | 1377.50 | 1377.50 | -1.40% | 661,600 |
| 2025-10-20 | 1387.50 | 1397.00 | 1370.50 | 1397.00 | +2.65% | 623,000 |
| 2025-10-17 | 1357.50 | 1366.50 | 1354.00 | 1361.00 | -2.09% | 653,200 |
| 2025-10-16 | 1389.50 | 1395.50 | 1378.50 | 1390.00 | +0.72% | 540,100 |
| 2025-10-15 | 1371.50 | 1383.50 | 1364.00 | 1380.00 | +1.62% | 519,800 |
| 2025-10-14 | 1354.50 | 1371.50 | 1347.00 | 1358.00 | -1.91% | 1,156,500 |
| 2025-10-10 | 1406.00 | 1407.50 | 1384.50 | 1384.50 | -2.74% | 666,800 |
| 2025-10-09 | 1414.00 | 1425.00 | 1407.50 | 1423.50 | +0.49% | 528,500 |
| 2025-10-08 | 1406.00 | 1427.00 | 1405.00 | 1416.50 | +1.21% | 590,600 |
| 2025-10-07 | 1411.00 | 1422.00 | 1398.00 | 1399.50 | -0.50% | 550,000 |
| 2025-10-06 | 1407.00 | 1414.00 | 1377.50 | 1406.50 | +0.11% | 1,155,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.91%). Worst month: Mar (-3.43%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Hirogin Holdings,Inc.'s (7337.T) latest close?
2269.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 7337.T's 52-week high and low?
2486.50 high and 1354.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Hirogin Holdings,Inc.'s strongest and weakest month historically?
Historically, 7337.T's strongest calendar month has been Jul (average +8.91%) and its weakest Mar (average -3.43%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.