Horiifoodservice Co., Ltd. (TYO:3077)
Japan · Delayed Price · Currency is JPY 863.00
-25.00 (-2.82%)
Aug 6, 2026, 1:24 PM JST
Horiifoodservice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 885.00 | 892.00 | 866.00 | 870.00 | - | -2.03% | 19,800 |
| 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 |
| Jul 10, 2026 | 825.00 | 828.00 | 813.00 | 827.00 | 827.00 | 2.10% | 11,500 |
| Jul 9, 2026 | 815.00 | 817.00 | 803.00 | 810.00 | 810.00 | -0.61% | 9,500 |
| Jul 8, 2026 | 802.00 | 825.00 | 797.00 | 815.00 | 815.00 | 1.49% | 10,100 |
| Jul 7, 2026 | 805.00 | 814.00 | 803.00 | 803.00 | 803.00 | -0.74% | 8,700 |
| Jul 6, 2026 | 812.00 | 812.00 | 802.00 | 809.00 | 809.00 | -0.37% | 8,500 |
| Jul 3, 2026 | 816.00 | 827.00 | 811.00 | 812.00 | 812.00 | -1.93% | 3,700 |
| Jul 2, 2026 | 832.00 | 845.00 | 810.00 | 828.00 | 828.00 | -0.48% | 29,500 |
| Jul 1, 2026 | 822.00 | 848.00 | 818.00 | 832.00 | 832.00 | -0.36% | 15,600 |
| Jun 30, 2026 | 830.00 | 838.00 | 816.00 | 835.00 | 835.00 | -2.22% | 43,800 |
| Jun 29, 2026 | 736.00 | 861.00 | 736.00 | 854.00 | 854.00 | 16.51% | 125,000 |
| Jun 26, 2026 | 748.00 | 752.00 | 731.00 | 733.00 | 733.00 | -2.66% | 17,300 |
| Jun 25, 2026 | 745.00 | 774.00 | 743.00 | 753.00 | 753.00 | 1.21% | 19,900 |
| Jun 24, 2026 | 733.00 | 751.00 | 730.00 | 744.00 | 744.00 | 1.64% | 22,300 |
| Jun 23, 2026 | 715.00 | 732.00 | 715.00 | 732.00 | 732.00 | 2.23% | 8,100 |
| Jun 22, 2026 | 704.00 | 725.00 | 704.00 | 716.00 | 716.00 | 1.70% | 16,100 |
| Jun 19, 2026 | 718.00 | 718.00 | 703.00 | 704.00 | 704.00 | -1.12% | 11,700 |
| Jun 18, 2026 | 710.00 | 723.00 | 697.00 | 712.00 | 712.00 | -1.11% | 17,300 |
| Jun 17, 2026 | 641.00 | 721.00 | 641.00 | 720.00 | 720.00 | 10.94% | 39,600 |
| Jun 16, 2026 | 685.00 | 685.00 | 629.00 | 649.00 | 649.00 | -5.26% | 88,200 |
| Jun 15, 2026 | 718.00 | 726.00 | 684.00 | 685.00 | 685.00 | -5.12% | 59,600 |
| Jun 12, 2026 | 722.00 | 728.00 | 713.00 | 722.00 | 722.00 | - | 13,900 |
| Jun 11, 2026 | 744.00 | 747.00 | 703.00 | 722.00 | 722.00 | -3.73% | 55,400 |
| Jun 10, 2026 | 737.00 | 754.00 | 737.00 | 750.00 | 750.00 | 1.21% | 24,700 |
| Jun 9, 2026 | 754.00 | 754.00 | 737.00 | 741.00 | 741.00 | -0.67% | 19,000 |
| Jun 8, 2026 | 736.00 | 758.00 | 736.00 | 746.00 | 746.00 | -1.45% | 25,200 |
| Jun 5, 2026 | 734.00 | 765.00 | 727.00 | 757.00 | 757.00 | 3.13% | 18,600 |
| Jun 4, 2026 | 746.00 | 753.00 | 729.00 | 734.00 | 734.00 | -1.87% | 44,300 |
| 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 |