Skip to main content
logo
Hagiwara Electric Holdings Co., Ltd. (TYO:7467)
Japan flag Japan · Delayed Price · Currency is JPY
3,630.00
-5.00 (-0.14%)
Sep 10, 2025, 2:33 PM JST

TYO:7467 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,675.003,690.003,620.003,635.003,635.00-0.27%37,300
Sep 8, 20253,675.003,675.003,635.003,645.003,645.00-0.27%27,800
Sep 5, 20253,595.003,660.003,590.003,655.003,655.002.38%44,200
Sep 4, 20253,550.003,585.003,535.003,570.003,570.000.71%27,400
Sep 3, 20253,555.003,595.003,535.003,545.003,545.000.14%35,700
Sep 2, 20253,550.003,580.003,530.003,540.003,540.000.14%31,100
Sep 1, 20253,605.003,605.003,510.003,535.003,535.00-1.53%39,800
Aug 29, 20253,535.003,625.003,525.003,590.003,590.001.70%53,600
Aug 28, 20253,485.003,540.003,485.003,530.003,530.000.43%42,600
Aug 27, 20253,490.003,515.003,475.003,515.003,515.000.72%18,700
Aug 26, 20253,535.003,540.003,490.003,490.003,490.00-0.71%24,100
Aug 25, 20253,500.003,550.003,500.003,515.003,515.000.72%30,900
Aug 22, 20253,470.003,495.003,450.003,490.003,490.000.87%18,500
Aug 21, 20253,485.003,485.003,460.003,460.003,460.00-0.72%25,000
Aug 20, 20253,505.003,505.003,470.003,485.003,485.00-0.57%35,900
Aug 19, 20253,490.003,520.003,485.003,505.003,505.001.01%46,500
Aug 18, 20253,465.003,520.003,460.003,470.003,470.002.21%84,200
Aug 15, 20253,375.003,400.003,355.003,395.003,395.000.59%38,200
Aug 14, 20253,375.003,395.003,355.003,375.003,375.00-46,400
Aug 13, 20253,400.003,415.003,360.003,375.003,375.00-0.44%79,500
Aug 12, 20253,415.003,460.003,375.003,390.003,390.00-2.73%160,400
Aug 8, 20253,525.003,580.003,405.003,485.003,485.000.14%127,200
Aug 7, 20253,495.003,530.003,475.003,480.003,480.000.14%44,000
Aug 6, 20253,475.003,500.003,465.003,475.003,475.000.58%42,400
Aug 5, 20253,465.003,480.003,445.003,455.003,455.000.44%34,600
Aug 4, 20253,400.003,445.003,400.003,440.003,440.00-0.29%28,100
Aug 1, 20253,455.003,475.003,445.003,450.003,450.00-0.14%33,200
Jul 31, 20253,425.003,460.003,425.003,455.003,455.001.02%27,500
Jul 30, 20253,410.003,425.003,400.003,420.003,420.000.44%42,700
Jul 29, 20253,465.003,480.003,405.003,405.003,405.000.29%80,000
Jul 28, 20253,375.003,400.003,360.003,395.003,395.000.59%21,100
Jul 25, 20253,395.003,405.003,355.003,375.003,375.00-0.44%17,600
Jul 24, 20253,370.003,390.003,350.003,390.003,390.001.35%30,500
Jul 23, 20253,270.003,365.003,265.003,345.003,345.003.72%74,800
Jul 22, 20253,235.003,275.003,220.003,225.003,225.00-0.31%21,400
Jul 18, 20253,260.003,275.003,235.003,235.003,235.00-0.46%23,400
Jul 17, 20253,250.003,250.003,220.003,250.003,250.00-0.15%25,800
Jul 16, 20253,285.003,305.003,255.003,255.003,255.00-0.91%20,100
Jul 15, 20253,290.003,305.003,275.003,285.003,285.000.61%19,600
Jul 14, 20253,250.003,280.003,245.003,265.003,265.00-0.15%45,300
Jul 11, 20253,230.003,275.003,230.003,270.003,270.001.87%19,000
Jul 10, 20253,245.003,250.003,200.003,210.003,210.000.16%26,100
Jul 9, 20253,185.003,230.003,185.003,205.003,205.000.79%29,700
Jul 8, 20253,165.003,190.003,155.003,180.003,180.000.32%34,200
Jul 7, 20253,235.003,235.003,170.003,170.003,170.00-2.01%42,500
Jul 4, 20253,260.003,275.003,225.003,235.003,235.00-0.77%24,700
Jul 3, 20253,235.003,275.003,235.003,260.003,260.000.62%31,100
Jul 2, 20253,230.003,280.003,230.003,240.003,240.00-0.31%18,600
Jul 1, 20253,285.003,285.003,240.003,250.003,250.00-0.91%19,200
Jun 30, 20253,315.003,330.003,280.003,280.003,280.000.15%29,900