Horiifoodservice Co., Ltd. (TYO:3077)
Japan · Delayed Price · Currency is JPY 735.00
-13.00 (-1.74%)
Jun 4, 2026, 11:18 AM JST
Horiifoodservice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 751.00 | 765.00 | 738.00 | 748.00 | 748.00 | -1.58% | 45,200 |
| Jun 2, 2026 | 801.00 | 805.00 | 730.00 | 760.00 | 760.00 | -4.64% | 73,500 |
| Jun 1, 2026 | 804.00 | 815.00 | 795.00 | 797.00 | 797.00 | 0.25% | 10,500 |
| May 29, 2026 | 790.00 | 806.00 | 790.00 | 795.00 | 795.00 | 0.63% | 11,200 |
| May 28, 2026 | 816.00 | 816.00 | 771.00 | 790.00 | 790.00 | 1.02% | 25,700 |
| May 27, 2026 | 801.00 | 801.00 | 781.00 | 782.00 | 782.00 | -2.25% | 21,400 |
| May 26, 2026 | 806.00 | 808.00 | 797.00 | 800.00 | 800.00 | -0.25% | 11,700 |
| May 25, 2026 | 830.00 | 830.00 | 802.00 | 802.00 | 802.00 | -3.37% | 22,200 |
| May 22, 2026 | 799.00 | 836.00 | 799.00 | 830.00 | 830.00 | 3.88% | 33,100 |
| May 21, 2026 | 789.00 | 817.00 | 789.00 | 799.00 | 799.00 | 1.01% | 20,000 |
| May 20, 2026 | 797.00 | 797.00 | 785.00 | 791.00 | 791.00 | -0.88% | 12,800 |
| May 19, 2026 | 766.00 | 799.00 | 766.00 | 798.00 | 798.00 | 2.44% | 21,800 |
| May 18, 2026 | 776.00 | 779.00 | 761.00 | 779.00 | 779.00 | 1.83% | 31,300 |
| May 15, 2026 | 793.00 | 796.00 | 763.00 | 765.00 | 765.00 | -2.30% | 33,700 |
| May 14, 2026 | 796.00 | 799.00 | 783.00 | 783.00 | 783.00 | -2.00% | 15,500 |
| May 13, 2026 | 797.00 | 802.00 | 790.00 | 799.00 | 799.00 | 1.65% | 10,900 |
| May 12, 2026 | 787.00 | 804.00 | 786.00 | 786.00 | 786.00 | -0.51% | 12,900 |
| May 11, 2026 | 788.00 | 802.00 | 786.00 | 790.00 | 790.00 | 1.15% | 19,200 |
| May 8, 2026 | 772.00 | 789.00 | 770.00 | 781.00 | 781.00 | 1.03% | 28,500 |
| May 7, 2026 | 775.00 | 783.00 | 771.00 | 773.00 | 773.00 | - | 27,800 |
| May 1, 2026 | 760.00 | 774.00 | 752.00 | 773.00 | 773.00 | 3.34% | 37,200 |
| Apr 30, 2026 | 751.00 | 759.00 | 739.00 | 748.00 | 748.00 | -0.40% | 29,000 |
| Apr 28, 2026 | 731.00 | 764.00 | 731.00 | 751.00 | 751.00 | 1.62% | 42,600 |
| Apr 27, 2026 | 751.00 | 869.00 | 724.00 | 739.00 | 739.00 | -2.12% | 621,300 |
| Apr 24, 2026 | 751.00 | 764.00 | 749.00 | 755.00 | 755.00 | 0.53% | 28,000 |
| Apr 23, 2026 | 753.00 | 757.00 | 741.00 | 751.00 | 751.00 | -0.27% | 21,100 |
| Apr 22, 2026 | 787.00 | 805.00 | 753.00 | 753.00 | 753.00 | -3.59% | 75,200 |
| Apr 21, 2026 | 777.00 | 812.00 | 777.00 | 781.00 | 781.00 | -0.26% | 91,600 |
| Apr 20, 2026 | 748.00 | 809.00 | 748.00 | 783.00 | 783.00 | 5.53% | 102,400 |
| Apr 17, 2026 | 760.00 | 785.00 | 736.00 | 742.00 | 742.00 | -2.37% | 116,900 |
| Apr 16, 2026 | 788.00 | 799.00 | 756.00 | 760.00 | 760.00 | -3.80% | 63,600 |
| Apr 15, 2026 | 811.00 | 835.00 | 768.00 | 790.00 | 790.00 | -0.75% | 159,500 |
| Apr 14, 2026 | 810.00 | 838.00 | 790.00 | 796.00 | 796.00 | -1.24% | 99,900 |
| Apr 13, 2026 | 865.00 | 865.00 | 790.00 | 806.00 | 806.00 | -5.18% | 142,800 |
| Apr 10, 2026 | 785.00 | 850.00 | 718.00 | 850.00 | 850.00 | 10.39% | 619,600 |
| Apr 9, 2026 | 790.00 | 802.00 | 770.00 | 770.00 | 770.00 | -1.03% | 82,300 |
| Apr 8, 2026 | 791.00 | 840.00 | 762.00 | 778.00 | 778.00 | -1.39% | 268,700 |
| Apr 7, 2026 | 832.00 | 895.00 | 760.00 | 789.00 | 789.00 | -5.17% | 187,500 |
| Apr 6, 2026 | 741.00 | 890.00 | 741.00 | 832.00 | 832.00 | 8.33% | 257,000 |
| Apr 3, 2026 | 831.00 | 845.00 | 749.00 | 768.00 | 768.00 | -10.80% | 275,000 |
| Apr 2, 2026 | 753.00 | 861.00 | 730.00 | 861.00 | 861.00 | 13.29% | 340,600 |
| Apr 1, 2026 | 682.00 | 762.00 | 674.00 | 760.00 | 760.00 | 14.80% | 516,200 |
| Mar 31, 2026 | 637.00 | 690.00 | 622.00 | 662.00 | 662.00 | 3.92% | 171,900 |
| Mar 30, 2026 | 620.00 | 643.00 | 605.00 | 637.00 | 637.00 | 1.11% | 78,500 |
| Mar 27, 2026 | 612.00 | 635.00 | 611.00 | 630.00 | 630.00 | 1.29% | 49,300 |
| Mar 26, 2026 | 619.00 | 638.00 | 612.00 | 622.00 | 622.00 | -1.11% | 39,300 |
| 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 |