Horiifoodservice Co., Ltd. (TYO:3077)
Japan · Delayed Price · Currency is JPY 1,367.00
+20.00 (1.48%)
Sep 25, 2026, 3:30 PM JST
Horiifoodservice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,340.00 | 1,367.00 | 1,321.00 | 1,367.00 | 1,367.00 | 1.48% | 11,200 |
| Sep 24, 2026 | 1,350.00 | 1,355.00 | 1,311.00 | 1,347.00 | 1,347.00 | -0.15% | 19,200 |
| Sep 18, 2026 | 1,311.00 | 1,355.00 | 1,301.00 | 1,349.00 | 1,349.00 | 2.90% | 29,500 |
| Sep 17, 2026 | 1,281.00 | 1,311.00 | 1,265.00 | 1,311.00 | 1,311.00 | 3.39% | 23,000 |
| Sep 16, 2026 | 1,272.00 | 1,305.00 | 1,238.00 | 1,268.00 | 1,268.00 | -0.63% | 65,400 |
| Sep 15, 2026 | 1,256.00 | 1,319.00 | 1,256.00 | 1,276.00 | 1,276.00 | 0.63% | 14,800 |
| Sep 14, 2026 | 1,267.00 | 1,284.00 | 1,260.00 | 1,268.00 | 1,268.00 | 0.08% | 15,300 |
| Sep 11, 2026 | 1,270.00 | 1,299.00 | 1,253.00 | 1,267.00 | 1,267.00 | 0.16% | 19,500 |
| Sep 10, 2026 | 1,316.00 | 1,316.00 | 1,265.00 | 1,265.00 | 1,265.00 | -3.95% | 6,800 |
| Sep 9, 2026 | 1,339.00 | 1,339.00 | 1,290.00 | 1,317.00 | 1,317.00 | -1.64% | 12,400 |
| Sep 8, 2026 | 1,287.00 | 1,339.00 | 1,255.00 | 1,339.00 | 1,339.00 | 4.04% | 22,800 |
| Sep 7, 2026 | 1,294.00 | 1,299.00 | 1,255.00 | 1,287.00 | 1,287.00 | 3.79% | 21,500 |
| Sep 4, 2026 | 1,250.00 | 1,280.00 | 1,236.00 | 1,240.00 | 1,240.00 | -0.80% | 20,700 |
| Sep 3, 2026 | 1,242.00 | 1,275.00 | 1,242.00 | 1,250.00 | 1,250.00 | -0.24% | 11,900 |
| Sep 2, 2026 | 1,261.00 | 1,285.00 | 1,234.00 | 1,253.00 | 1,253.00 | -1.57% | 35,200 |
| Sep 1, 2026 | 1,215.00 | 1,314.00 | 1,215.00 | 1,273.00 | 1,273.00 | 3.58% | 32,900 |
| Aug 31, 2026 | 1,241.00 | 1,241.00 | 1,125.00 | 1,229.00 | 1,229.00 | 1.07% | 40,600 |
| Aug 28, 2026 | 1,130.00 | 1,236.00 | 1,130.00 | 1,216.00 | 1,216.00 | 10.55% | 59,600 |
| Aug 27, 2026 | 1,120.00 | 1,135.00 | 1,089.00 | 1,100.00 | 1,100.00 | -1.79% | 21,100 |
| Aug 26, 2026 | 1,046.00 | 1,143.00 | 1,046.00 | 1,120.00 | 1,120.00 | 7.28% | 30,400 |
| Aug 25, 2026 | 1,063.00 | 1,065.00 | 1,019.00 | 1,044.00 | 1,044.00 | -1.79% | 23,300 |
| Aug 24, 2026 | 1,021.00 | 1,080.00 | 1,021.00 | 1,063.00 | 1,063.00 | 4.11% | 20,300 |
| Aug 21, 2026 | 1,021.00 | 1,064.00 | 1,011.00 | 1,021.00 | 1,021.00 | 1.90% | 30,000 |
| Aug 20, 2026 | 952.00 | 1,010.00 | 945.00 | 1,002.00 | 1,002.00 | 6.14% | 29,500 |
| Aug 19, 2026 | 950.00 | 956.00 | 932.00 | 944.00 | 944.00 | -0.74% | 9,000 |
| Aug 18, 2026 | 945.00 | 956.00 | 921.00 | 951.00 | 951.00 | 0.85% | 22,300 |
| Aug 17, 2026 | 901.00 | 944.00 | 900.00 | 943.00 | 943.00 | 6.55% | 44,300 |
| Aug 14, 2026 | 900.00 | 900.00 | 878.00 | 885.00 | 885.00 | -0.45% | 16,600 |
| Aug 13, 2026 | 873.00 | 900.00 | 873.00 | 889.00 | 889.00 | 2.42% | 11,400 |
| Aug 12, 2026 | 868.00 | 876.00 | 856.00 | 868.00 | 868.00 | - | 12,600 |
| Aug 10, 2026 | 848.00 | 874.00 | 848.00 | 868.00 | 868.00 | 2.36% | 9,700 |
| Aug 7, 2026 | 864.00 | 873.00 | 836.00 | 848.00 | 848.00 | -2.30% | 27,700 |
| Aug 6, 2026 | 885.00 | 892.00 | 861.00 | 868.00 | 868.00 | -2.25% | 26,500 |
| Aug 5, 2026 | 893.00 | 893.00 | 881.00 | 888.00 | 888.00 | 1.02% | 6,900 |
| Aug 4, 2026 | 880.00 | 887.00 | 873.00 | 879.00 | 879.00 | -1.24% | 11,400 |
| Aug 3, 2026 | 905.00 | 905.00 | 874.00 | 890.00 | 890.00 | -1.00% | 15,000 |
| Jul 31, 2026 | 894.00 | 906.00 | 894.00 | 899.00 | 899.00 | -0.33% | 13,300 |
| Jul 30, 2026 | 896.00 | 907.00 | 892.00 | 902.00 | 902.00 | 0.11% | 9,400 |
| Jul 29, 2026 | 907.00 | 923.00 | 892.00 | 901.00 | 901.00 | -0.77% | 15,900 |
| Jul 28, 2026 | 920.00 | 920.00 | 901.00 | 908.00 | 908.00 | -0.77% | 14,900 |
| Jul 27, 2026 | 904.00 | 929.00 | 904.00 | 915.00 | 915.00 | 0.99% | 6,300 |
| Jul 24, 2026 | 923.00 | 923.00 | 906.00 | 906.00 | 906.00 | -2.69% | 19,500 |
| Jul 23, 2026 | 920.00 | 936.00 | 918.00 | 931.00 | 931.00 | 1.20% | 15,100 |
| Jul 22, 2026 | 928.00 | 928.00 | 903.00 | 920.00 | 920.00 | -0.22% | 18,100 |
| Jul 21, 2026 | 880.00 | 973.00 | 880.00 | 922.00 | 922.00 | 6.59% | 73,700 |
| Jul 17, 2026 | 884.00 | 909.00 | 850.00 | 865.00 | 865.00 | -3.78% | 24,700 |
| Jul 16, 2026 | 841.00 | 949.00 | 841.00 | 899.00 | 899.00 | 7.02% | 60,100 |
| Jul 15, 2026 | 858.00 | 910.00 | 821.00 | 840.00 | 840.00 | -3.45% | 102,800 |
| Jul 14, 2026 | 839.00 | 870.00 | 837.00 | 870.00 | 870.00 | 4.57% | 41,900 |
| Jul 13, 2026 | 836.00 | 876.00 | 831.00 | 832.00 | 832.00 | 0.60% | 26,000 |