UK markets open in 2 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,786.75 +275.06 (+1.67%) CRUDE OIL
83.02 +0.17 (+0.21%) GOLD FUTURES
2,315.80 -30.60 (-1.30%) DOW
38,239.98 +253.58 (+0.67%) Bitcoin GBP
53,766.82 +6.15 (+0.01%)
HEROZ, Inc. (4382.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1,490.00 | 1,490.00 | 1,441.00 | 1,452.00 | 1,452.00 | 88,900 |
| 22 Apr 2024 | 1,452.00 | 1,490.00 | 1,448.00 | 1,467.00 | 1,467.00 | 109,700 |
| 19 Apr 2024 | 1,445.00 | 1,470.00 | 1,403.00 | 1,438.00 | 1,438.00 | 152,900 |
| 18 Apr 2024 | 1,440.00 | 1,484.00 | 1,428.00 | 1,466.00 | 1,466.00 | 90,300 |
| 17 Apr 2024 | 1,510.00 | 1,521.00 | 1,434.00 | 1,435.00 | 1,435.00 | 152,500 |
| 16 Apr 2024 | 1,487.00 | 1,550.00 | 1,486.00 | 1,517.00 | 1,517.00 | 84,900 |
| 15 Apr 2024 | 1,500.00 | 1,537.00 | 1,492.00 | 1,518.00 | 1,518.00 | 86,800 |
| 12 Apr 2024 | 1,557.00 | 1,579.00 | 1,507.00 | 1,515.00 | 1,515.00 | 148,900 |
| 11 Apr 2024 | 1,565.00 | 1,587.00 | 1,535.00 | 1,557.00 | 1,557.00 | 135,600 |
| 10 Apr 2024 | 1,535.00 | 1,640.00 | 1,535.00 | 1,613.00 | 1,613.00 | 276,400 |
| 09 Apr 2024 | 1,475.00 | 1,539.00 | 1,463.00 | 1,523.00 | 1,523.00 | 155,500 |
| 08 Apr 2024 | 1,510.00 | 1,512.00 | 1,460.00 | 1,464.00 | 1,464.00 | 160,500 |
| 05 Apr 2024 | 1,490.00 | 1,506.00 | 1,461.00 | 1,495.00 | 1,495.00 | 228,600 |
| 04 Apr 2024 | 1,526.00 | 1,553.00 | 1,520.00 | 1,522.00 | 1,522.00 | 133,700 |
| 03 Apr 2024 | 1,527.00 | 1,555.00 | 1,516.00 | 1,516.00 | 1,516.00 | 182,500 |
| 02 Apr 2024 | 1,642.00 | 1,648.00 | 1,557.00 | 1,558.00 | 1,558.00 | 283,300 |
| 01 Apr 2024 | 1,678.00 | 1,697.00 | 1,642.00 | 1,647.00 | 1,647.00 | 138,300 |
| 29 Mar 2024 | 1,650.00 | 1,677.00 | 1,637.00 | 1,650.00 | 1,650.00 | 85,800 |
| 28 Mar 2024 | 1,666.00 | 1,682.00 | 1,644.00 | 1,655.00 | 1,655.00 | 119,400 |
| 27 Mar 2024 | 1,715.00 | 1,720.00 | 1,660.00 | 1,660.00 | 1,660.00 | 215,600 |
| 26 Mar 2024 | 1,714.00 | 1,730.00 | 1,697.00 | 1,718.00 | 1,718.00 | 145,400 |
| 25 Mar 2024 | 1,780.00 | 1,798.00 | 1,710.00 | 1,714.00 | 1,714.00 | 213,400 |
| 22 Mar 2024 | 1,821.00 | 1,846.00 | 1,744.00 | 1,790.00 | 1,790.00 | 283,700 |
| 21 Mar 2024 | 1,916.00 | 1,916.00 | 1,811.00 | 1,817.00 | 1,817.00 | 391,200 |
| 19 Mar 2024 | 1,848.00 | 1,858.00 | 1,809.00 | 1,850.00 | 1,850.00 | 315,200 |
| 18 Mar 2024 | 1,719.00 | 1,859.00 | 1,698.00 | 1,859.00 | 1,859.00 | 431,200 |
| 15 Mar 2024 | 1,744.00 | 1,758.00 | 1,693.00 | 1,722.00 | 1,722.00 | 343,500 |
| 14 Mar 2024 | 1,641.00 | 1,770.00 | 1,641.00 | 1,770.00 | 1,770.00 | 561,100 |
| 13 Mar 2024 | 1,795.00 | 1,797.00 | 1,624.00 | 1,669.00 | 1,669.00 | 981,300 |
| 12 Mar 2024 | 1,651.00 | 1,715.00 | 1,565.00 | 1,715.00 | 1,715.00 | 1,214,700 |
| 11 Mar 2024 | 1,751.00 | 1,763.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,269,200 |
| 08 Mar 2024 | 2,145.00 | 2,263.00 | 2,100.00 | 2,191.00 | 2,191.00 | 1,073,500 |
| 07 Mar 2024 | 2,105.00 | 2,131.00 | 2,017.00 | 2,082.00 | 2,082.00 | 615,100 |
| 06 Mar 2024 | 2,151.00 | 2,264.00 | 2,084.00 | 2,105.00 | 2,105.00 | 1,498,200 |
| 05 Mar 2024 | 2,020.00 | 2,052.00 | 1,912.00 | 2,014.00 | 2,014.00 | 474,300 |
| 04 Mar 2024 | 1,975.00 | 2,069.00 | 1,967.00 | 2,012.00 | 2,012.00 | 577,400 |
| 01 Mar 2024 | 1,994.00 | 1,997.00 | 1,913.00 | 1,945.00 | 1,945.00 | 237,100 |
| 29 Feb 2024 | 2,017.00 | 2,036.00 | 1,945.00 | 1,956.00 | 1,956.00 | 363,700 |
| 28 Feb 2024 | 2,100.00 | 2,123.00 | 2,029.00 | 2,057.00 | 2,057.00 | 330,700 |
| 27 Feb 2024 | 2,120.00 | 2,145.00 | 2,005.00 | 2,070.00 | 2,070.00 | 518,800 |
| 26 Feb 2024 | 1,904.00 | 2,124.00 | 1,858.00 | 2,082.00 | 2,082.00 | 1,177,000 |
| 22 Feb 2024 | 1,898.00 | 1,904.00 | 1,814.00 | 1,878.00 | 1,878.00 | 395,400 |
| 21 Feb 2024 | 1,801.00 | 1,805.00 | 1,700.00 | 1,794.00 | 1,794.00 | 303,300 |
| 20 Feb 2024 | 1,895.00 | 1,930.00 | 1,845.00 | 1,865.00 | 1,865.00 | 346,900 |
| 19 Feb 2024 | 1,910.00 | 1,958.00 | 1,885.00 | 1,935.00 | 1,935.00 | 423,100 |
| 16 Feb 2024 | 1,810.00 | 1,944.00 | 1,788.00 | 1,934.00 | 1,934.00 | 732,600 |
| 15 Feb 2024 | 1,734.00 | 1,789.00 | 1,689.00 | 1,782.00 | 1,782.00 | 336,700 |
| 14 Feb 2024 | 1,699.00 | 1,749.00 | 1,681.00 | 1,719.00 | 1,719.00 | 241,600 |
| 13 Feb 2024 | 1,678.00 | 1,800.00 | 1,664.00 | 1,739.00 | 1,739.00 | 700,900 |
| 09 Feb 2024 | 1,608.00 | 1,642.00 | 1,597.00 | 1,633.00 | 1,633.00 | 166,700 |
| 08 Feb 2024 | 1,583.00 | 1,626.00 | 1,553.00 | 1,621.00 | 1,621.00 | 179,600 |
| 07 Feb 2024 | 1,586.00 | 1,586.00 | 1,551.00 | 1,568.00 | 1,568.00 | 110,000 |
| 06 Feb 2024 | 1,599.00 | 1,612.00 | 1,546.00 | 1,579.00 | 1,579.00 | 185,600 |
| 05 Feb 2024 | 1,558.00 | 1,588.00 | 1,522.00 | 1,585.00 | 1,585.00 | 243,800 |
| 02 Feb 2024 | 1,628.00 | 1,635.00 | 1,575.00 | 1,575.00 | 1,575.00 | 404,300 |
| 01 Feb 2024 | 1,572.00 | 1,687.00 | 1,553.00 | 1,630.00 | 1,630.00 | 1,147,200 |
| 31 Jan 2024 | 1,590.00 | 1,602.00 | 1,563.00 | 1,582.00 | 1,582.00 | 171,900 |
| 30 Jan 2024 | 1,623.00 | 1,641.00 | 1,590.00 | 1,612.00 | 1,612.00 | 318,700 |
| 29 Jan 2024 | 1,688.00 | 1,693.00 | 1,625.00 | 1,625.00 | 1,625.00 | 150,500 |
| 26 Jan 2024 | 1,700.00 | 1,737.00 | 1,676.00 | 1,680.00 | 1,680.00 | 184,400 |
| 25 Jan 2024 | 1,713.00 | 1,733.00 | 1,674.00 | 1,715.00 | 1,715.00 | 191,700 |
| 24 Jan 2024 | 1,700.00 | 1,743.00 | 1,670.00 | 1,722.00 | 1,722.00 | 238,400 |
| 23 Jan 2024 | 1,724.00 | 1,748.00 | 1,686.00 | 1,702.00 | 1,702.00 | 376,200 |
| 22 Jan 2024 | 1,621.00 | 1,684.00 | 1,607.00 | 1,684.00 | 1,684.00 | 328,000 |
| 19 Jan 2024 | 1,572.00 | 1,598.00 | 1,540.00 | 1,591.00 | 1,591.00 | 179,700 |
| 18 Jan 2024 | 1,513.00 | 1,569.00 | 1,508.00 | 1,553.00 | 1,553.00 | 181,300 |
| 17 Jan 2024 | 1,548.00 | 1,589.00 | 1,532.00 | 1,542.00 | 1,542.00 | 187,200 |
| 16 Jan 2024 | 1,602.00 | 1,635.00 | 1,555.00 | 1,564.00 | 1,564.00 | 326,300 |
| 15 Jan 2024 | 1,643.00 | 1,647.00 | 1,591.00 | 1,608.00 | 1,608.00 | 100,600 |
| 12 Jan 2024 | 1,737.00 | 1,744.00 | 1,642.00 | 1,642.00 | 1,642.00 | 449,800 |
| 11 Jan 2024 | 1,780.00 | 1,780.00 | 1,697.00 | 1,752.00 | 1,752.00 | 364,800 |
| 10 Jan 2024 | 1,723.00 | 1,785.00 | 1,705.00 | 1,765.00 | 1,765.00 | 356,500 |
| 09 Jan 2024 | 1,646.00 | 1,765.00 | 1,646.00 | 1,756.00 | 1,756.00 | 517,100 |
| 05 Jan 2024 | 1,652.00 | 1,676.00 | 1,603.00 | 1,610.00 | 1,610.00 | 272,200 |
| 04 Jan 2024 | 1,655.00 | 1,682.00 | 1,642.00 | 1,670.00 | 1,670.00 | 197,000 |
| 29 Dec 2023 | 1,725.00 | 1,741.00 | 1,673.00 | 1,690.00 | 1,690.00 | 289,400 |
| 28 Dec 2023 | 1,767.00 | 1,773.00 | 1,706.00 | 1,739.00 | 1,739.00 | 351,300 |
| 27 Dec 2023 | 1,739.00 | 1,809.00 | 1,735.00 | 1,807.00 | 1,807.00 | 315,800 |
| 26 Dec 2023 | 1,788.00 | 1,838.00 | 1,735.00 | 1,739.00 | 1,739.00 | 339,100 |
| 25 Dec 2023 | 1,743.00 | 1,839.00 | 1,743.00 | 1,805.00 | 1,805.00 | 337,300 |
| 22 Dec 2023 | 1,800.00 | 1,829.00 | 1,735.00 | 1,765.00 | 1,765.00 | 385,000 |
| 21 Dec 2023 | 1,803.00 | 1,839.00 | 1,770.00 | 1,791.00 | 1,791.00 | 508,200 |
| 20 Dec 2023 | 1,850.00 | 1,925.00 | 1,826.00 | 1,843.00 | 1,843.00 | 1,159,600 |
| 19 Dec 2023 | 1,684.00 | 1,820.00 | 1,684.00 | 1,820.00 | 1,820.00 | 730,500 |
| 18 Dec 2023 | 1,765.00 | 1,770.00 | 1,673.00 | 1,680.00 | 1,680.00 | 706,200 |
| 15 Dec 2023 | 1,560.00 | 1,701.00 | 1,547.00 | 1,696.00 | 1,696.00 | 714,000 |
| 14 Dec 2023 | 1,525.00 | 1,589.00 | 1,520.00 | 1,583.00 | 1,583.00 | 544,300 |
| 13 Dec 2023 | 1,425.00 | 1,535.00 | 1,405.00 | 1,510.00 | 1,510.00 | 503,200 |
| 12 Dec 2023 | 1,592.00 | 1,596.00 | 1,423.00 | 1,452.00 | 1,452.00 | 1,418,200 |
| 11 Dec 2023 | 1,575.00 | 1,575.00 | 1,521.00 | 1,575.00 | 1,575.00 | 674,300 |
| 08 Dec 2023 | 1,294.00 | 1,320.00 | 1,273.00 | 1,275.00 | 1,275.00 | 199,100 |
| 07 Dec 2023 | 1,301.00 | 1,305.00 | 1,260.00 | 1,280.00 | 1,280.00 | 132,900 |
| 06 Dec 2023 | 1,310.00 | 1,336.00 | 1,297.00 | 1,308.00 | 1,308.00 | 109,700 |
| 05 Dec 2023 | 1,357.00 | 1,360.00 | 1,305.00 | 1,306.00 | 1,306.00 | 136,600 |
| 04 Dec 2023 | 1,329.00 | 1,409.00 | 1,317.00 | 1,379.00 | 1,379.00 | 168,100 |
| 01 Dec 2023 | 1,372.00 | 1,387.00 | 1,332.00 | 1,337.00 | 1,337.00 | 66,500 |
| 30 Nov 2023 | 1,371.00 | 1,387.00 | 1,353.00 | 1,379.00 | 1,379.00 | 80,400 |
| 29 Nov 2023 | 1,311.00 | 1,379.00 | 1,311.00 | 1,370.00 | 1,370.00 | 104,900 |
| 28 Nov 2023 | 1,331.00 | 1,337.00 | 1,291.00 | 1,311.00 | 1,311.00 | 85,000 |
| 27 Nov 2023 | 1,399.00 | 1,410.00 | 1,327.00 | 1,329.00 | 1,329.00 | 123,100 |
| *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.