HIMARAYA Co.,Ltd. (TYO:7514)
Japan · Delayed Price · Currency is JPY 881.00
-1.00 (-0.11%)
Jan 23, 2026, 3:30 PM JST
HIMARAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 880.00 | 883.00 | 880.00 | 881.00 | 881.00 | -0.11% | 7,000 |
| Jan 22, 2026 | 882.00 | 882.00 | 880.00 | 882.00 | 882.00 | 0.23% | 4,800 |
| Jan 21, 2026 | 880.00 | 882.00 | 877.00 | 880.00 | 880.00 | - | 15,100 |
| Jan 20, 2026 | 880.00 | 880.00 | 877.00 | 880.00 | 880.00 | 0.23% | 8,500 |
| Jan 19, 2026 | 878.00 | 879.00 | 876.00 | 878.00 | 878.00 | 0.23% | 5,700 |
| Jan 16, 2026 | 880.00 | 880.00 | 875.00 | 876.00 | 876.00 | -0.34% | 9,600 |
| Jan 15, 2026 | 881.00 | 881.00 | 877.00 | 879.00 | 879.00 | 0.11% | 10,100 |
| Jan 14, 2026 | 877.00 | 880.00 | 876.00 | 878.00 | 878.00 | 0.11% | 8,400 |
| Jan 13, 2026 | 882.00 | 883.00 | 877.00 | 877.00 | 877.00 | - | 11,900 |
| Jan 9, 2026 | 875.00 | 879.00 | 870.00 | 877.00 | 877.00 | 0.46% | 17,800 |
| Jan 8, 2026 | 874.00 | 874.00 | 868.00 | 873.00 | 873.00 | 0.23% | 9,700 |
| Jan 7, 2026 | 864.00 | 873.00 | 862.00 | 871.00 | 871.00 | 1.28% | 17,300 |
| Jan 6, 2026 | 860.00 | 860.00 | 855.00 | 860.00 | 860.00 | 0.58% | 14,800 |
| Jan 5, 2026 | 863.00 | 863.00 | 850.00 | 855.00 | 855.00 | 0.94% | 26,300 |
| Dec 30, 2025 | 849.00 | 849.00 | 842.00 | 847.00 | 847.00 | 0.12% | 11,500 |
| Dec 29, 2025 | 840.00 | 848.00 | 840.00 | 846.00 | 846.00 | 0.71% | 11,400 |
| Dec 26, 2025 | 842.00 | 842.00 | 840.00 | 840.00 | 840.00 | - | 24,000 |
| Dec 25, 2025 | 842.00 | 843.00 | 840.00 | 840.00 | 840.00 | -0.24% | 24,400 |
| Dec 24, 2025 | 846.00 | 846.00 | 842.00 | 842.00 | 842.00 | - | 13,400 |
| Dec 23, 2025 | 842.00 | 843.00 | 841.00 | 842.00 | 842.00 | -0.12% | 8,800 |
| Dec 22, 2025 | 843.00 | 843.00 | 842.00 | 843.00 | 843.00 | - | 9,500 |
| Dec 19, 2025 | 842.00 | 844.00 | 842.00 | 843.00 | 843.00 | - | 7,400 |
| Dec 18, 2025 | 843.00 | 843.00 | 842.00 | 843.00 | 843.00 | 0.12% | 3,800 |
| Dec 17, 2025 | 843.00 | 845.00 | 841.00 | 842.00 | 842.00 | -0.36% | 17,400 |
| Dec 16, 2025 | 848.00 | 848.00 | 845.00 | 845.00 | 845.00 | - | 6,500 |
| Dec 15, 2025 | 848.00 | 848.00 | 843.00 | 845.00 | 845.00 | 0.24% | 11,400 |
| Dec 12, 2025 | 842.00 | 844.00 | 842.00 | 843.00 | 843.00 | 0.12% | 7,100 |
| Dec 11, 2025 | 846.00 | 846.00 | 842.00 | 842.00 | 842.00 | -0.24% | 6,100 |
| Dec 10, 2025 | 845.00 | 845.00 | 843.00 | 844.00 | 844.00 | -0.12% | 13,400 |
| Dec 9, 2025 | 844.00 | 845.00 | 842.00 | 845.00 | 845.00 | 0.24% | 7,900 |
| Dec 8, 2025 | 845.00 | 845.00 | 843.00 | 843.00 | 843.00 | 0.12% | 3,700 |
| Dec 5, 2025 | 848.00 | 848.00 | 842.00 | 842.00 | 842.00 | -0.24% | 5,800 |
| Dec 4, 2025 | 844.00 | 846.00 | 843.00 | 844.00 | 844.00 | -0.12% | 5,800 |
| Dec 3, 2025 | 845.00 | 847.00 | 844.00 | 845.00 | 845.00 | -0.12% | 3,800 |
| Dec 2, 2025 | 850.00 | 850.00 | 846.00 | 846.00 | 846.00 | -0.35% | 3,100 |
| Dec 1, 2025 | 850.00 | 850.00 | 846.00 | 849.00 | 849.00 | - | 3,300 |
| Nov 28, 2025 | 850.00 | 850.00 | 848.00 | 849.00 | 849.00 | - | 5,300 |
| Nov 27, 2025 | 849.00 | 849.00 | 847.00 | 849.00 | 849.00 | 0.24% | 6,500 |
| Nov 26, 2025 | 841.00 | 847.00 | 841.00 | 847.00 | 847.00 | 0.24% | 7,400 |
| Nov 25, 2025 | 843.00 | 845.00 | 843.00 | 845.00 | 845.00 | 0.24% | 2,400 |
| Nov 21, 2025 | 841.00 | 844.00 | 841.00 | 843.00 | 843.00 | - | 4,500 |
| Nov 20, 2025 | 843.00 | 845.00 | 843.00 | 843.00 | 843.00 | - | 4,300 |
| Nov 19, 2025 | 846.00 | 849.00 | 843.00 | 843.00 | 843.00 | -0.35% | 8,200 |
| Nov 18, 2025 | 847.00 | 847.00 | 844.00 | 846.00 | 846.00 | - | 3,800 |
| Nov 17, 2025 | 848.00 | 849.00 | 844.00 | 846.00 | 846.00 | - | 2,200 |
| Nov 14, 2025 | 848.00 | 849.00 | 841.00 | 846.00 | 846.00 | - | 7,800 |
| Nov 13, 2025 | 848.00 | 848.00 | 845.00 | 846.00 | 846.00 | 0.12% | 2,300 |
| Nov 12, 2025 | 844.00 | 846.00 | 844.00 | 845.00 | 845.00 | 0.12% | 2,700 |
| Nov 11, 2025 | 846.00 | 849.00 | 844.00 | 844.00 | 844.00 | -0.12% | 4,300 |
| Nov 10, 2025 | 847.00 | 850.00 | 842.00 | 845.00 | 845.00 | -0.24% | 7,400 |