HIMARAYA Co.,Ltd. (TYO:7514)
Japan · Delayed Price · Currency is JPY 855.00
+1.00 (0.12%)
Jun 24, 2026, 3:30 PM JST
HIMARAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 852.00 | 855.00 | 850.00 | 855.00 | - | 0.12% | 1,600 |
| Jun 23, 2026 | 851.00 | 854.00 | 850.00 | 854.00 | 854.00 | 0.12% | 3,000 |
| Jun 22, 2026 | 850.00 | 854.00 | 847.00 | 853.00 | 853.00 | 0.12% | 5,600 |
| Jun 19, 2026 | 847.00 | 854.00 | 846.00 | 852.00 | 852.00 | 0.24% | 4,400 |
| Jun 18, 2026 | 854.00 | 856.00 | 844.00 | 850.00 | 850.00 | -0.12% | 11,500 |
| Jun 17, 2026 | 855.00 | 855.00 | 850.00 | 851.00 | 851.00 | -0.23% | 5,100 |
| Jun 16, 2026 | 853.00 | 857.00 | 852.00 | 853.00 | 853.00 | - | 4,200 |
| Jun 15, 2026 | 858.00 | 858.00 | 853.00 | 853.00 | 853.00 | -0.58% | 3,200 |
| Jun 12, 2026 | 858.00 | 858.00 | 850.00 | 858.00 | 858.00 | 0.12% | 4,400 |
| Jun 11, 2026 | 857.00 | 857.00 | 851.00 | 857.00 | 857.00 | 0.35% | 5,100 |
| Jun 10, 2026 | 856.00 | 857.00 | 851.00 | 854.00 | 854.00 | - | 7,500 |
| Jun 9, 2026 | 850.00 | 854.00 | 848.00 | 854.00 | 854.00 | 0.59% | 3,100 |
| Jun 8, 2026 | 847.00 | 849.00 | 845.00 | 849.00 | 849.00 | 0.24% | 12,100 |
| Jun 5, 2026 | 846.00 | 850.00 | 846.00 | 847.00 | 847.00 | 0.24% | 1,500 |
| Jun 4, 2026 | 845.00 | 849.00 | 845.00 | 845.00 | 845.00 | -0.24% | 4,300 |
| Jun 3, 2026 | 846.00 | 850.00 | 846.00 | 847.00 | 847.00 | - | 2,200 |
| Jun 2, 2026 | 851.00 | 851.00 | 846.00 | 847.00 | 847.00 | -0.35% | 3,300 |
| Jun 1, 2026 | 850.00 | 851.00 | 850.00 | 850.00 | 850.00 | 0.24% | 2,400 |
| May 29, 2026 | 851.00 | 851.00 | 847.00 | 848.00 | 848.00 | -0.24% | 3,100 |
| May 28, 2026 | 847.00 | 850.00 | 847.00 | 850.00 | 850.00 | - | 2,500 |
| May 27, 2026 | 848.00 | 850.00 | 848.00 | 850.00 | 850.00 | 0.35% | 3,200 |
| May 26, 2026 | 847.00 | 848.00 | 847.00 | 847.00 | 847.00 | -0.12% | 3,900 |
| May 25, 2026 | 853.00 | 853.00 | 848.00 | 848.00 | 848.00 | 0.12% | 4,200 |
| May 22, 2026 | 848.00 | 850.00 | 846.00 | 847.00 | 847.00 | -0.12% | 7,900 |
| May 21, 2026 | 850.00 | 850.00 | 847.00 | 848.00 | 848.00 | 0.12% | 2,500 |
| May 20, 2026 | 850.00 | 850.00 | 847.00 | 847.00 | 847.00 | -0.47% | 3,900 |
| May 19, 2026 | 849.00 | 851.00 | 848.00 | 851.00 | 851.00 | 0.35% | 1,800 |
| May 18, 2026 | 851.00 | 852.00 | 848.00 | 848.00 | 848.00 | -0.24% | 3,500 |
| May 15, 2026 | 850.00 | 852.00 | 850.00 | 850.00 | 850.00 | -0.12% | 8,400 |
| May 14, 2026 | 852.00 | 852.00 | 850.00 | 851.00 | 851.00 | -0.23% | 2,300 |
| May 13, 2026 | 853.00 | 854.00 | 851.00 | 853.00 | 853.00 | 0.24% | 3,600 |
| May 12, 2026 | 851.00 | 853.00 | 851.00 | 851.00 | 851.00 | - | 1,400 |
| May 11, 2026 | 851.00 | 853.00 | 850.00 | 851.00 | 851.00 | - | 4,000 |
| May 8, 2026 | 854.00 | 854.00 | 851.00 | 851.00 | 851.00 | - | 2,900 |
| May 7, 2026 | 850.00 | 855.00 | 850.00 | 851.00 | 851.00 | 0.12% | 4,600 |
| May 1, 2026 | 852.00 | 852.00 | 850.00 | 850.00 | 850.00 | - | 2,400 |
| Apr 30, 2026 | 853.00 | 853.00 | 850.00 | 850.00 | 850.00 | -0.12% | 5,800 |
| Apr 28, 2026 | 850.00 | 852.00 | 850.00 | 851.00 | 851.00 | 0.12% | 4,000 |
| Apr 27, 2026 | 853.00 | 853.00 | 850.00 | 850.00 | 850.00 | -0.12% | 3,100 |
| Apr 24, 2026 | 851.00 | 853.00 | 850.00 | 851.00 | 851.00 | -0.12% | 1,700 |
| Apr 23, 2026 | 854.00 | 854.00 | 851.00 | 852.00 | 852.00 | -0.12% | 4,200 |
| Apr 22, 2026 | 855.00 | 855.00 | 852.00 | 853.00 | 853.00 | -0.23% | 1,400 |
| Apr 21, 2026 | 854.00 | 855.00 | 852.00 | 855.00 | 855.00 | 0.12% | 2,300 |
| Apr 20, 2026 | 853.00 | 854.00 | 852.00 | 854.00 | 854.00 | 0.12% | 2,600 |
| Apr 17, 2026 | 852.00 | 855.00 | 852.00 | 853.00 | 853.00 | -0.23% | 1,300 |
| Apr 16, 2026 | 851.00 | 855.00 | 851.00 | 855.00 | 855.00 | 0.47% | 2,100 |
| Apr 15, 2026 | 851.00 | 854.00 | 851.00 | 851.00 | 851.00 | -0.12% | 1,900 |
| Apr 14, 2026 | 853.00 | 855.00 | 852.00 | 852.00 | 852.00 | -0.12% | 1,600 |
| Apr 13, 2026 | 854.00 | 855.00 | 852.00 | 853.00 | 853.00 | -0.23% | 5,100 |
| Apr 10, 2026 | 856.00 | 858.00 | 855.00 | 855.00 | 855.00 | -0.12% | 6,100 |