Horiifoodservice Co., Ltd. (TYO:3077)
Japan · Delayed Price · Currency is JPY 622.00
-7.00 (-1.11%)
Mar 26, 2026, 3:30 PM JST
Horiifoodservice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 619.00 | 638.00 | 612.00 | 612.00 | 612.00 | -2.70% | 38,400 |
| Mar 25, 2026 | 592.00 | 661.00 | 592.00 | 629.00 | 629.00 | 6.25% | 259,900 |
| Mar 24, 2026 | 599.00 | 600.00 | 564.00 | 592.00 | 592.00 | -0.17% | 105,300 |
| Mar 23, 2026 | 523.00 | 595.00 | 515.00 | 593.00 | 593.00 | 11.26% | 177,500 |
| Mar 19, 2026 | 545.00 | 545.00 | 533.00 | 533.00 | 533.00 | -2.38% | 13,700 |
| Mar 18, 2026 | 539.00 | 548.00 | 537.00 | 546.00 | 546.00 | 1.30% | 8,300 |
| Mar 17, 2026 | 545.00 | 547.00 | 539.00 | 539.00 | 539.00 | 0.75% | 7,200 |
| Mar 16, 2026 | 540.00 | 542.00 | 534.00 | 535.00 | 535.00 | -2.37% | 9,200 |
| Mar 13, 2026 | 540.00 | 549.00 | 540.00 | 548.00 | 548.00 | 1.11% | 7,400 |
| Mar 12, 2026 | 557.00 | 557.00 | 539.00 | 542.00 | 542.00 | -1.63% | 12,100 |
| Mar 11, 2026 | 556.00 | 558.00 | 551.00 | 551.00 | 551.00 | 0.92% | 10,800 |
| Mar 10, 2026 | 549.00 | 551.00 | 543.00 | 546.00 | 546.00 | 1.30% | 12,300 |
| Mar 9, 2026 | 545.00 | 546.00 | 526.00 | 539.00 | 539.00 | -4.26% | 35,400 |
| Mar 6, 2026 | 543.00 | 569.00 | 543.00 | 563.00 | 563.00 | 2.36% | 16,500 |
| Mar 5, 2026 | 548.00 | 555.00 | 542.00 | 550.00 | 550.00 | 3.38% | 25,600 |
| Mar 4, 2026 | 540.00 | 542.00 | 525.00 | 532.00 | 532.00 | -2.74% | 34,700 |
| Mar 3, 2026 | 564.00 | 564.00 | 543.00 | 547.00 | 547.00 | -2.50% | 20,700 |
| Mar 2, 2026 | 548.00 | 563.00 | 540.00 | 561.00 | 561.00 | 0.54% | 34,300 |
| Feb 27, 2026 | 540.00 | 560.00 | 532.00 | 558.00 | 558.00 | 3.91% | 46,200 |
| Feb 26, 2026 | 520.00 | 538.00 | 520.00 | 537.00 | 537.00 | 3.27% | 14,900 |
| Feb 25, 2026 | 518.00 | 524.00 | 516.00 | 520.00 | 520.00 | 0.19% | 13,000 |
| Feb 24, 2026 | 518.00 | 524.00 | 514.00 | 519.00 | 519.00 | 0.19% | 15,200 |
| Feb 20, 2026 | 531.00 | 531.00 | 516.00 | 518.00 | 518.00 | -3.36% | 42,900 |
| Feb 19, 2026 | 539.00 | 543.00 | 533.00 | 536.00 | 536.00 | -0.37% | 34,700 |
| Feb 18, 2026 | 528.00 | 540.00 | 526.00 | 538.00 | 538.00 | 1.89% | 38,900 |
| Feb 17, 2026 | 537.00 | 538.00 | 520.00 | 528.00 | 528.00 | -0.38% | 53,200 |
| Feb 16, 2026 | 498.00 | 530.00 | 491.00 | 530.00 | 530.00 | 11.81% | 94,200 |
| Feb 13, 2026 | 466.00 | 477.00 | 466.00 | 474.00 | 474.00 | 1.72% | 34,600 |
| Feb 12, 2026 | 467.00 | 476.00 | 465.00 | 466.00 | 466.00 | -0.21% | 51,100 |
| Feb 10, 2026 | 466.00 | 475.00 | 464.00 | 467.00 | 467.00 | - | 41,300 |
| Feb 9, 2026 | 465.00 | 478.00 | 465.00 | 467.00 | 467.00 | -1.27% | 57,000 |
| Feb 6, 2026 | 479.00 | 487.00 | 473.00 | 473.00 | 473.00 | -1.46% | 41,000 |
| Feb 5, 2026 | 485.00 | 490.00 | 476.00 | 480.00 | 480.00 | -1.44% | 61,900 |
| Feb 4, 2026 | 485.00 | 495.00 | 485.00 | 487.00 | 487.00 | -1.22% | 29,800 |
| Feb 3, 2026 | 500.00 | 500.00 | 485.00 | 493.00 | 493.00 | 0.20% | 47,400 |
| Feb 2, 2026 | 492.00 | 502.00 | 491.00 | 492.00 | 492.00 | 0.20% | 31,700 |
| Jan 30, 2026 | 491.00 | 499.00 | 490.00 | 491.00 | 491.00 | - | 17,400 |
| Jan 29, 2026 | 501.00 | 501.00 | 490.00 | 491.00 | 491.00 | -1.21% | 40,600 |
| Jan 28, 2026 | 500.00 | 502.00 | 493.00 | 497.00 | 497.00 | -0.60% | 26,600 |
| Jan 27, 2026 | 513.00 | 513.00 | 498.00 | 500.00 | 500.00 | -1.96% | 29,500 |
| Jan 26, 2026 | 521.00 | 522.00 | 510.00 | 510.00 | 510.00 | -2.11% | 16,300 |
| Jan 23, 2026 | 520.00 | 527.00 | 520.00 | 521.00 | 521.00 | -0.19% | 9,200 |
| Jan 22, 2026 | 526.00 | 526.00 | 519.00 | 522.00 | 522.00 | -1.14% | 10,600 |
| Jan 21, 2026 | 520.00 | 529.00 | 517.00 | 528.00 | 528.00 | 0.76% | 22,500 |
| Jan 20, 2026 | 535.00 | 535.00 | 520.00 | 524.00 | 524.00 | -0.57% | 35,300 |
| Jan 19, 2026 | 538.00 | 540.00 | 526.00 | 527.00 | 527.00 | -2.23% | 38,300 |
| Jan 16, 2026 | 542.00 | 547.00 | 531.00 | 539.00 | 539.00 | -0.55% | 31,100 |
| Jan 15, 2026 | 546.00 | 560.00 | 533.00 | 542.00 | 542.00 | 4.84% | 129,400 |
| Jan 14, 2026 | 519.00 | 524.00 | 511.00 | 517.00 | 517.00 | 1.57% | 33,700 |
| Jan 13, 2026 | 529.00 | 529.00 | 508.00 | 509.00 | 509.00 | -1.93% | 37,500 |