Horiifoodservice Co., Ltd. (TYO:3077)
Japan · Delayed Price · Currency is JPY 1,162.00
+11.00 (0.96%)
Nov 4, 2026, 3:30 PM JST
Horiifoodservice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,149.00 | 1,170.00 | 1,125.00 | 1,162.00 | 1,162.00 | 0.96% | 35,000 |
| Nov 2, 2026 | 1,175.00 | 1,175.00 | 1,138.00 | 1,151.00 | 1,151.00 | -2.46% | 22,500 |
| Oct 30, 2026 | 1,188.00 | 1,214.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.67% | 29,400 |
| Oct 29, 2026 | 1,167.00 | 1,188.00 | 1,154.00 | 1,188.00 | 1,188.00 | 1.11% | 15,200 |
| Oct 28, 2026 | 1,129.00 | 1,175.00 | 1,129.00 | 1,175.00 | 1,175.00 | 4.91% | 18,000 |
| Oct 27, 2026 | 1,133.00 | 1,144.00 | 1,101.00 | 1,120.00 | 1,120.00 | -0.18% | 21,700 |
| Oct 26, 2026 | 1,140.00 | 1,140.00 | 1,122.00 | 1,122.00 | 1,122.00 | -2.69% | 18,900 |
| Oct 23, 2026 | 1,149.00 | 1,168.00 | 1,127.00 | 1,153.00 | 1,153.00 | 0.17% | 27,100 |
| Oct 22, 2026 | 1,177.00 | 1,190.00 | 1,151.00 | 1,151.00 | 1,151.00 | -1.62% | 13,600 |
| Oct 21, 2026 | 1,142.00 | 1,182.00 | 1,142.00 | 1,170.00 | 1,170.00 | 2.90% | 25,000 |
| Oct 20, 2026 | 1,156.00 | 1,178.00 | 1,111.00 | 1,137.00 | 1,137.00 | -0.79% | 44,500 |
| Oct 19, 2026 | 1,267.00 | 1,281.00 | 1,145.00 | 1,146.00 | 1,146.00 | -9.55% | 80,500 |
| Oct 16, 2026 | 1,245.00 | 1,281.00 | 1,235.00 | 1,267.00 | 1,267.00 | 1.77% | 22,800 |
| Oct 15, 2026 | 1,335.00 | 1,348.00 | 1,220.00 | 1,245.00 | 1,245.00 | -10.75% | 82,000 |
| Oct 14, 2026 | 1,453.00 | 1,455.00 | 1,356.00 | 1,395.00 | 1,395.00 | -3.99% | 50,400 |
| Oct 13, 2026 | 1,473.00 | 1,498.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.34% | 21,200 |
| Oct 9, 2026 | 1,440.00 | 1,458.00 | 1,401.00 | 1,458.00 | 1,458.00 | 2.32% | 14,000 |
| Oct 8, 2026 | 1,497.00 | 1,497.00 | 1,406.00 | 1,425.00 | 1,425.00 | -6.43% | 34,100 |
| Oct 7, 2026 | 1,402.00 | 1,560.00 | 1,402.00 | 1,523.00 | 1,523.00 | 8.71% | 53,400 |
| Oct 6, 2026 | 1,385.00 | 1,417.00 | 1,385.00 | 1,401.00 | 1,401.00 | -0.28% | 19,300 |
| Oct 5, 2026 | 1,458.00 | 1,459.00 | 1,400.00 | 1,405.00 | 1,405.00 | -2.63% | 19,100 |
| Oct 2, 2026 | 1,478.00 | 1,505.00 | 1,437.00 | 1,443.00 | 1,443.00 | -2.37% | 20,200 |
| Oct 1, 2026 | 1,520.00 | 1,520.00 | 1,465.00 | 1,478.00 | 1,478.00 | 0.20% | 29,900 |
| Sep 30, 2026 | 1,485.00 | 1,498.00 | 1,454.00 | 1,475.00 | 1,475.00 | 1.65% | 18,900 |
| Sep 29, 2026 | 1,394.00 | 1,526.00 | 1,376.00 | 1,451.00 | 1,451.00 | 4.39% | 51,600 |
| Sep 28, 2026 | 1,367.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 1.68% | 16,000 |
| 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 |