HIMARAYA Co.,Ltd. (TYO:7514)
Japan · Delayed Price · Currency is JPY 852.00
-3.00 (-0.35%)
Nov 2, 2026, 3:30 PM JST
HIMARAYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 856.00 | 857.00 | 852.00 | 852.00 | 852.00 | -0.35% | 5,800 |
| Oct 30, 2026 | 857.00 | 857.00 | 855.00 | 855.00 | 855.00 | -0.23% | 2,700 |
| Oct 29, 2026 | 858.00 | 858.00 | 854.00 | 857.00 | 857.00 | 0.12% | 2,500 |
| Oct 28, 2026 | 857.00 | 859.00 | 856.00 | 856.00 | 856.00 | 0.23% | 2,300 |
| Oct 27, 2026 | 860.00 | 860.00 | 853.00 | 854.00 | 854.00 | -0.23% | 8,400 |
| Oct 26, 2026 | 854.00 | 858.00 | 854.00 | 856.00 | 856.00 | 0.23% | 4,300 |
| Oct 23, 2026 | 854.00 | 855.00 | 854.00 | 854.00 | 854.00 | - | 4,600 |
| Oct 22, 2026 | 854.00 | 857.00 | 854.00 | 854.00 | 854.00 | -0.12% | 4,800 |
| Oct 21, 2026 | 858.00 | 859.00 | 855.00 | 855.00 | 855.00 | -0.35% | 3,800 |
| Oct 20, 2026 | 862.00 | 862.00 | 856.00 | 858.00 | 858.00 | -0.46% | 3,300 |
| Oct 19, 2026 | 858.00 | 862.00 | 857.00 | 862.00 | 862.00 | 0.58% | 7,000 |
| Oct 16, 2026 | 854.00 | 857.00 | 853.00 | 857.00 | 857.00 | 0.59% | 14,300 |
| Oct 15, 2026 | 852.00 | 854.00 | 851.00 | 852.00 | 852.00 | - | 5,300 |
| Oct 14, 2026 | 854.00 | 854.00 | 852.00 | 852.00 | 852.00 | - | 2,700 |
| Oct 13, 2026 | 858.00 | 858.00 | 852.00 | 852.00 | 852.00 | - | 5,400 |
| Oct 9, 2026 | 854.00 | 854.00 | 852.00 | 852.00 | 852.00 | - | 7,200 |
| Oct 8, 2026 | 851.00 | 854.00 | 851.00 | 852.00 | 852.00 | -0.12% | 3,300 |
| Oct 7, 2026 | 853.00 | 854.00 | 852.00 | 853.00 | 853.00 | - | 1,600 |
| Oct 6, 2026 | 854.00 | 854.00 | 852.00 | 853.00 | 853.00 | - | 1,300 |
| Oct 5, 2026 | 852.00 | 853.00 | 852.00 | 853.00 | 853.00 | -0.12% | 4,100 |
| Oct 2, 2026 | 855.00 | 855.00 | 853.00 | 854.00 | 854.00 | 0.12% | 2,400 |
| Oct 1, 2026 | 855.00 | 855.00 | 852.00 | 853.00 | 853.00 | -0.23% | 2,800 |
| Sep 30, 2026 | 855.00 | 855.00 | 852.00 | 855.00 | 855.00 | - | 3,800 |
| Sep 29, 2026 | 853.00 | 855.00 | 852.00 | 855.00 | 855.00 | 0.23% | 4,000 |
| Sep 28, 2026 | 851.00 | 854.00 | 851.00 | 853.00 | 853.00 | 0.12% | 6,400 |
| Sep 25, 2026 | 853.00 | 854.00 | 851.00 | 852.00 | 852.00 | -0.12% | 6,900 |
| Sep 24, 2026 | 852.00 | 853.00 | 851.00 | 853.00 | 853.00 | 0.12% | 3,600 |
| Sep 18, 2026 | 851.00 | 853.00 | 851.00 | 852.00 | 852.00 | - | 3,700 |
| Sep 17, 2026 | 854.00 | 854.00 | 851.00 | 852.00 | 852.00 | 0.24% | 2,800 |
| Sep 16, 2026 | 852.00 | 854.00 | 850.00 | 850.00 | 850.00 | -0.23% | 2,900 |
| Sep 15, 2026 | 851.00 | 853.00 | 850.00 | 852.00 | 852.00 | 0.24% | 2,200 |
| Sep 14, 2026 | 850.00 | 854.00 | 850.00 | 850.00 | 850.00 | - | 6,000 |
| Sep 11, 2026 | 853.00 | 853.00 | 850.00 | 850.00 | 850.00 | -0.35% | 6,500 |
| Sep 10, 2026 | 851.00 | 855.00 | 850.00 | 853.00 | 853.00 | 0.24% | 5,200 |
| Sep 9, 2026 | 854.00 | 854.00 | 851.00 | 851.00 | 851.00 | -0.35% | 3,300 |
| Sep 8, 2026 | 855.00 | 855.00 | 853.00 | 854.00 | 854.00 | -0.12% | 4,200 |
| Sep 7, 2026 | 855.00 | 856.00 | 855.00 | 855.00 | 855.00 | -0.23% | 3,700 |
| Sep 4, 2026 | 855.00 | 857.00 | 854.00 | 857.00 | 857.00 | 0.12% | 3,000 |
| Sep 3, 2026 | 853.00 | 856.00 | 853.00 | 856.00 | 856.00 | 0.35% | 8,400 |
| Sep 2, 2026 | 856.00 | 857.00 | 853.00 | 853.00 | 853.00 | -0.23% | 6,400 |
| Sep 1, 2026 | 853.00 | 858.00 | 853.00 | 855.00 | 855.00 | 0.47% | 12,000 |
| Aug 31, 2026 | 861.00 | 861.00 | 851.00 | 851.00 | 851.00 | -1.16% | 12,000 |
| Aug 28, 2026 | 861.00 | 867.00 | 850.00 | 861.00 | 861.00 | -0.80% | 45,900 |
| Aug 27, 2026 | 877.00 | 885.00 | 876.00 | 881.00 | 867.97 | 0.34% | 28,800 |
| Aug 26, 2026 | 880.00 | 881.00 | 876.00 | 878.00 | 865.01 | -0.34% | 13,200 |
| Aug 25, 2026 | 882.00 | 884.00 | 881.00 | 881.00 | 867.97 | - | 6,300 |
| Aug 24, 2026 | 882.00 | 883.00 | 880.00 | 881.00 | 867.97 | - | 5,500 |
| Aug 21, 2026 | 880.00 | 884.00 | 880.00 | 881.00 | 867.97 | - | 2,900 |
| Aug 20, 2026 | 881.00 | 885.00 | 878.00 | 881.00 | 867.97 | - | 7,100 |
| Aug 19, 2026 | 878.00 | 881.00 | 878.00 | 881.00 | 867.97 | 0.34% | 3,300 |