Skip to main content
logo
Hagiwara Electric Holdings Co., Ltd. (TYO:7467)
Japan flag Japan · Delayed Price · Currency is JPY
3,755.00
+155.00 (4.31%)
Mar 5, 2026, 3:30 PM JST

TYO:7467 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,715.003,790.003,715.003,790.00-5.28%11,700
Mar 4, 20263,660.003,700.003,550.003,600.003,600.00-3.49%109,800
Mar 3, 20263,910.003,910.003,730.003,730.003,730.00-5.09%96,000
Mar 2, 20263,910.003,965.003,865.003,930.003,930.00-1.26%48,000
Feb 27, 20263,905.003,980.003,895.003,980.003,980.001.92%59,900
Feb 26, 20263,875.003,925.003,870.003,905.003,905.000.77%32,600
Feb 25, 20263,925.003,925.003,875.003,875.003,875.00-1.27%29,000
Feb 24, 20263,880.003,945.003,855.003,925.003,925.001.42%39,300
Feb 20, 20263,905.003,905.003,850.003,870.003,870.00-0.64%21,500
Feb 19, 20263,880.003,900.003,855.003,895.003,895.000.78%21,700
Feb 18, 20263,840.003,870.003,835.003,865.003,865.000.13%19,400
Feb 17, 20263,830.003,870.003,810.003,860.003,860.000.78%27,600
Feb 16, 20263,760.003,850.003,750.003,830.003,830.002.13%46,400
Feb 13, 20263,865.003,880.003,710.003,750.003,750.00-3.47%79,600
Feb 12, 20263,875.003,900.003,855.003,885.003,885.000.26%38,100
Feb 10, 20263,775.003,875.003,775.003,875.003,875.002.65%34,600
Feb 9, 20263,810.003,820.003,760.003,775.003,775.000.80%45,900
Feb 6, 20263,700.003,760.003,675.003,745.003,745.000.94%46,800
Feb 5, 20263,745.003,760.003,705.003,710.003,710.00-32,000
Feb 4, 20263,685.003,740.003,685.003,710.003,710.000.27%32,500
Feb 3, 20263,680.003,715.003,665.003,700.003,700.001.93%31,300
Feb 2, 20263,695.003,725.003,630.003,630.003,630.00-1.49%36,200
Jan 30, 20263,630.003,695.003,620.003,685.003,685.001.80%33,100
Jan 29, 20263,630.003,640.003,590.003,620.003,620.00-0.28%51,100
Jan 28, 20263,635.003,645.003,610.003,630.003,630.00-0.68%27,000
Jan 27, 20263,640.003,675.003,610.003,655.003,655.000.69%30,700
Jan 26, 20263,730.003,730.003,630.003,630.003,630.00-3.46%59,100
Jan 23, 20263,785.003,805.003,755.003,760.003,760.00-0.53%26,400
Jan 22, 20263,710.003,800.003,710.003,780.003,780.002.16%36,500
Jan 21, 20263,695.003,715.003,635.003,700.003,700.00-0.13%36,500
Jan 20, 20263,760.003,760.003,700.003,705.003,705.00-1.46%30,200
Jan 19, 20263,820.003,820.003,710.003,760.003,760.00-1.44%51,900
Jan 16, 20263,815.003,830.003,805.003,815.003,815.00-25,300
Jan 15, 20263,785.003,815.003,755.003,815.003,815.000.39%32,800
Jan 14, 20263,765.003,815.003,765.003,800.003,800.001.06%29,500
Jan 13, 20263,785.003,795.003,745.003,760.003,760.000.80%37,200
Jan 9, 20263,720.003,745.003,705.003,730.003,730.000.81%26,500
Jan 8, 20263,715.003,760.003,700.003,700.003,700.00-1.07%27,300
Jan 7, 20263,715.003,770.003,700.003,740.003,740.000.67%22,900
Jan 6, 20263,680.003,730.003,660.003,715.003,715.000.81%37,300
Jan 5, 20263,735.003,745.003,665.003,685.003,685.00-0.54%40,000
Dec 30, 20253,695.003,715.003,675.003,705.003,705.00-0.13%40,500
Dec 29, 20253,665.003,710.003,655.003,710.003,710.001.92%49,900
Dec 26, 20253,640.003,645.003,610.003,640.003,640.000.69%18,600
Dec 25, 20253,610.003,635.003,610.003,615.003,615.000.14%11,300
Dec 24, 20253,635.003,665.003,605.003,610.003,610.00-1.10%24,500
Dec 23, 20253,625.003,665.003,620.003,650.003,650.000.97%27,900
Dec 22, 20253,550.003,625.003,550.003,615.003,615.002.26%33,900
Dec 19, 20253,530.003,580.003,530.003,535.003,535.00-13,900
Dec 18, 20253,510.003,545.003,495.003,535.003,535.000.71%23,100