Skip to main content
logo
Hagiwara Electric Holdings Co., Ltd. (TYO:7467)
Japan flag Japan · Delayed Price · Currency is JPY
3,520.00
-15.00 (-0.42%)
Nov 6, 2025, 3:30 PM JST

TYO:7467 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20253,520.003,545.003,515.003,545.003,545.000.28%8,700
Nov 5, 20253,540.003,555.003,460.003,535.003,535.00-0.84%38,900
Nov 4, 20253,545.003,615.003,545.003,565.003,565.000.56%28,400
Oct 31, 20253,520.003,550.003,490.003,545.003,545.001.00%38,100
Oct 30, 20253,470.003,530.003,455.003,510.003,510.001.45%37,700
Oct 29, 20253,550.003,550.003,460.003,460.003,460.00-2.40%40,100
Oct 28, 20253,620.003,635.003,535.003,545.003,545.00-3.27%23,600
Oct 27, 20253,630.003,665.003,625.003,665.003,665.001.24%31,400
Oct 24, 20253,620.003,620.003,590.003,620.003,620.000.98%23,600
Oct 23, 20253,540.003,600.003,540.003,585.003,585.000.28%19,300
Oct 22, 20253,500.003,580.003,495.003,575.003,575.002.14%54,900
Oct 21, 20253,510.003,530.003,500.003,500.003,500.000.14%22,600
Oct 20, 20253,475.003,515.003,470.003,495.003,495.000.87%33,500
Oct 17, 20253,435.003,465.003,435.003,465.003,465.000.14%12,500
Oct 16, 20253,455.003,475.003,440.003,460.003,460.000.14%15,900
Oct 15, 20253,400.003,455.003,395.003,455.003,455.002.37%35,900
Oct 14, 20253,390.003,420.003,355.003,375.003,375.00-1.32%47,400
Oct 10, 20253,485.003,485.003,415.003,420.003,420.00-2.70%33,000
Oct 9, 20253,500.003,535.003,480.003,515.003,515.000.29%26,400
Oct 8, 20253,530.003,555.003,505.003,505.003,505.00-0.85%19,300
Oct 7, 20253,505.003,550.003,505.003,535.003,535.000.71%20,000
Oct 6, 20253,555.003,560.003,485.003,510.003,510.001.74%33,400
Oct 3, 20253,415.003,475.003,415.003,450.003,450.000.88%20,200
Oct 2, 20253,425.003,480.003,410.003,420.003,420.000.15%30,700
Oct 1, 20253,510.003,510.003,415.003,415.003,415.00-2.71%38,400
Sep 30, 20253,545.003,545.003,495.003,510.003,510.00-0.99%28,700
Sep 29, 20253,575.003,575.003,535.003,545.003,545.00-3.27%38,400
Sep 26, 20253,660.003,675.003,645.003,665.003,575.000.14%55,900
Sep 25, 20253,645.003,660.003,620.003,660.003,570.120.41%24,300
Sep 24, 20253,650.003,650.003,625.003,645.003,555.49-0.41%20,300
Sep 22, 20253,615.003,660.003,615.003,660.003,570.121.39%17,700
Sep 19, 20253,630.003,645.003,585.003,610.003,521.35-49,400
Sep 18, 20253,645.003,645.003,605.003,610.003,521.35-0.96%30,500
Sep 17, 20253,700.003,700.003,630.003,645.003,555.49-1.49%36,400
Sep 16, 20253,680.003,710.003,665.003,700.003,609.140.95%36,400
Sep 12, 20253,640.003,680.003,635.003,665.003,575.000.96%23,400
Sep 11, 20253,650.003,665.003,620.003,630.003,540.86-0.14%23,400
Sep 10, 20253,635.003,655.003,615.003,635.003,545.74-23,600
Sep 9, 20253,675.003,690.003,620.003,635.003,545.74-0.27%37,300
Sep 8, 20253,675.003,675.003,635.003,645.003,555.49-0.27%27,800
Sep 5, 20253,595.003,660.003,590.003,655.003,565.252.38%44,200
Sep 4, 20253,550.003,585.003,535.003,570.003,482.330.71%27,400
Sep 3, 20253,555.003,595.003,535.003,545.003,457.950.14%35,700
Sep 2, 20253,550.003,580.003,530.003,540.003,453.070.14%31,100
Sep 1, 20253,605.003,605.003,510.003,535.003,448.18-1.53%39,800
Aug 29, 20253,535.003,625.003,525.003,590.003,501.831.70%53,600
Aug 28, 20253,485.003,540.003,485.003,530.003,443.300.43%42,600
Aug 27, 20253,490.003,515.003,475.003,515.003,428.670.72%18,700
Aug 26, 20253,535.003,540.003,490.003,490.003,404.29-0.71%24,100
Aug 25, 20253,500.003,550.003,500.003,515.003,428.670.72%30,900