Stock listing
Tokyo:7570 Hashimoto Sogyo Holdings Co., Ltd. (橋本総業ホールディングス) 株価
Follow Hashimoto Sogyo Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:7570
¥1,265.00 JPY +36.00 (+2.9%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥1,242.00 – ¥1,269.00 JPYNov 5, 2026
- Volume
- 21,300 sharesNov 5, 2026
- Market cap
- ¥26.94B JPYAt the close on Nov 5, 2026 · price × 21.29M shares outstanding
- Traded on an average day
- ¥17.83M JPYMedian day 9,600 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:7570 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,265.00 | +36.00 | +2.9% | ¥1,252.00 | ¥1,269.00 | ¥1,242.00 | 21,300 | |
| ¥1,229.00 | -16.00 | -1.3% | ¥1,246.00 | ¥1,253.00 | ¥1,218.00 | 28,800 | |
| ¥1,245.00 | -44.00 | -3.4% | ¥1,262.00 | ¥1,269.00 | ¥1,245.00 | 26,600 | |
| ¥1,289.00 | +11.00 | +0.9% | ¥1,299.00 | ¥1,310.00 | ¥1,260.00 | 51,200 | |
| ¥1,278.00 | +23.00 | +1.8% | ¥1,243.00 | ¥1,278.00 | ¥1,232.00 | 95,800 | |
| ¥1,255.00 | -26.00 | -2.0% | ¥1,281.00 | ¥1,284.00 | ¥1,255.00 | 30,200 | |
| ¥1,281.00 | -17.00 | -1.3% | ¥1,297.00 | ¥1,303.00 | ¥1,281.00 | 16,400 | |
| ¥1,298.00 | +3.00 | +0.2% | ¥1,295.00 | ¥1,307.00 | ¥1,295.00 | 16,100 | |
| ¥1,295.00 | -6.00 | -0.5% | ¥1,301.00 | ¥1,309.00 | ¥1,294.00 | 15,300 | |
| ¥1,301.00 | -15.00 | -1.1% | ¥1,311.00 | ¥1,328.00 | ¥1,301.00 | 9,100 | |
| ¥1,316.00 | +10.00 | +0.8% | ¥1,315.00 | ¥1,322.00 | ¥1,302.00 | 8,800 | |
| ¥1,306.00 | -16.00 | -1.2% | ¥1,318.00 | ¥1,333.00 | ¥1,301.00 | 10,400 | |
| ¥1,322.00 | -14.00 | -1.0% | ¥1,329.00 | ¥1,335.00 | ¥1,317.00 | 7,500 | |
| ¥1,336.00 | +38.00 | +2.9% | ¥1,301.00 | ¥1,336.00 | ¥1,301.00 | 13,000 | |
| ¥1,298.00 | -19.00 | -1.4% | ¥1,316.00 | ¥1,317.00 | ¥1,294.00 | 16,900 | |
| ¥1,317.00 | -3.00 | -0.2% | ¥1,320.00 | ¥1,326.00 | ¥1,312.00 | 9,300 | |
| ¥1,320.00 | -15.00 | -1.1% | ¥1,323.00 | ¥1,340.00 | ¥1,320.00 | 10,000 | |
| ¥1,335.00 | +13.00 | +1.0% | ¥1,314.00 | ¥1,335.00 | ¥1,314.00 | 10,400 | |
| ¥1,322.00 | -35.00 | -2.6% | ¥1,340.00 | ¥1,340.00 | ¥1,316.00 | 12,900 | |
| ¥1,357.00 | -6.00 | -0.4% | ¥1,355.00 | ¥1,368.00 | ¥1,350.00 | 5,300 | |
| ¥1,363.00 | +6.00 | +0.4% | ¥1,346.00 | ¥1,372.00 | ¥1,346.00 | 8,100 | |
| ¥1,357.00 | -10.00 | -0.7% | ¥1,356.00 | ¥1,361.00 | ¥1,346.00 | 11,900 | |
| ¥1,367.00 | -9.00 | -0.7% | ¥1,374.00 | ¥1,374.00 | ¥1,352.00 | 13,100 | |
| ¥1,376.00 | -21.00 | -1.5% | ¥1,397.00 | ¥1,397.00 | ¥1,376.00 | 7,900 | |
| ¥1,397.00 | +28.00 | +2.0% | ¥1,378.00 | ¥1,409.00 | ¥1,371.00 | 19,700 | |
| ¥1,369.00 | -46.00 | -3.3% | ¥1,379.00 | ¥1,389.00 | ¥1,368.00 | 22,000 | |
| ¥1,415.00 | -15.00 | -1.0% | ¥1,430.00 | ¥1,430.00 | ¥1,412.00 | 16,900 | |
| ¥1,430.00 | +21.00 | +1.5% | ¥1,408.00 | ¥1,430.00 | ¥1,408.00 | 6,400 | |
| ¥1,409.00 | -5.00 | -0.4% | ¥1,414.00 | ¥1,417.00 | ¥1,409.00 | 7,000 | |
| ¥1,414.00 | -19.00 | -1.3% | ¥1,430.00 | ¥1,430.00 | ¥1,412.00 | 6,500 | |
| ¥1,433.00 | +23.00 | +1.6% | ¥1,414.00 | ¥1,433.00 | ¥1,414.00 | 7,400 | |
| ¥1,410.00 | +4.00 | +0.3% | ¥1,396.00 | ¥1,423.00 | ¥1,396.00 | 7,400 | |
| ¥1,406.00 | +8.00 | +0.6% | ¥1,401.00 | ¥1,408.00 | ¥1,387.00 | 9,000 | |
| ¥1,398.00 | +21.00 | +1.5% | ¥1,394.00 | ¥1,398.00 | ¥1,378.00 | 6,400 | |
| ¥1,377.00 | 0.00 | 0.0% | ¥1,372.00 | ¥1,385.00 | ¥1,363.00 | 11,900 | |
| ¥1,377.00 | -3.00 | -0.2% | ¥1,380.00 | ¥1,385.00 | ¥1,372.00 | 5,900 | |
| ¥1,380.00 | -13.00 | -0.9% | ¥1,387.00 | ¥1,394.00 | ¥1,380.00 | 6,300 | |
| ¥1,393.00 | -7.00 | -0.5% | ¥1,405.00 | ¥1,405.00 | ¥1,393.00 | 8,500 | |
| ¥1,400.00 | -26.00 | -1.8% | ¥1,424.00 | ¥1,429.00 | ¥1,400.00 | 17,600 | |
| ¥1,426.00 | +17.00 | +1.2% | ¥1,419.00 | ¥1,428.00 | ¥1,415.00 | 8,600 | |
| ¥1,409.00 | +9.00 | +0.6% | ¥1,400.00 | ¥1,418.00 | ¥1,400.00 | 7,900 | |
| ¥1,400.00 | -12.00 | -0.8% | ¥1,410.00 | ¥1,417.00 | ¥1,397.00 | 11,400 | |
| ¥1,412.00 | -21.00 | -1.5% | ¥1,422.00 | ¥1,431.00 | ¥1,410.00 | 11,700 | |
| ¥1,433.00 | -7.00 | -0.5% | ¥1,450.00 | ¥1,450.00 | ¥1,433.00 | 12,500 | |
| ¥1,440.00 | +16.00 | +1.1% | ¥1,429.00 | ¥1,440.00 | ¥1,421.00 | 9,600 | |
| ¥1,424.00 | +2.00 | +0.1% | ¥1,432.00 | ¥1,445.00 | ¥1,423.00 | 7,400 | |
| ¥1,422.00 | +7.00 | +0.5% | ¥1,415.00 | ¥1,430.00 | ¥1,415.00 | 7,300 | |
| ¥1,415.00 | -11.00 | -0.8% | ¥1,426.00 | ¥1,432.00 | ¥1,415.00 | 9,800 | |
| ¥1,426.00 | +17.00 | +1.2% | ¥1,408.00 | ¥1,430.00 | ¥1,408.00 | 5,300 | |
| ¥1,409.00 | -11.00 | -0.8% | ¥1,398.00 | ¥1,427.00 | ¥1,381.00 | 16,600 | |
| ¥1,420.00 | +23.00 | +1.6% | ¥1,391.00 | ¥1,420.00 | ¥1,388.00 | 7,500 | |
| ¥1,397.00 | -24.00 | -1.7% | ¥1,402.00 | ¥1,416.00 | ¥1,390.00 | 10,300 | |
| ¥1,421.00 | -13.00 | -0.9% | ¥1,420.00 | ¥1,440.00 | ¥1,415.00 | 7,000 | |
| ¥1,434.00 | +5.00 | +0.3% | ¥1,440.00 | ¥1,440.00 | ¥1,419.00 | 9,200 | |
| ¥1,429.00 | +29.00 | +2.1% | ¥1,400.00 | ¥1,430.00 | ¥1,391.00 | 9,800 | |
| ¥1,400.00 | +4.00 | +0.3% | ¥1,400.00 | ¥1,408.00 | ¥1,389.00 | 6,900 | |
| ¥1,396.00 | +18.00 | +1.3% | ¥1,380.00 | ¥1,409.00 | ¥1,379.00 | 7,100 | |
| ¥1,378.00 | +7.00 | +0.5% | ¥1,374.00 | ¥1,393.00 | ¥1,374.00 | 5,900 | |
| ¥1,371.00 | +4.00 | +0.3% | ¥1,367.00 | ¥1,388.00 | ¥1,367.00 | 7,100 | |
| ¥1,367.00 | -4.00 | -0.3% | ¥1,370.00 | ¥1,379.00 | ¥1,363.00 | 6,200 | |
| ¥1,371.00 | 0.00 | 0.0% | ¥1,377.00 | ¥1,394.00 | ¥1,363.00 | 10,600 |
- Ticker
- Tokyo:7570
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 11, 2026
TABLE-Hashimoto Sogyo Holdings -2025/26 parent results
Latest news
Hashimoto Sogyo Holdings Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest May 11, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Hashimoto Sogyo Holdings Co., Ltd.