HIMARAYA Co.,Ltd. (TYO:7514)
Japan · Delayed Price · Currency is JPY 881.00
+3.00 (0.34%)
Aug 27, 2026, 3:30 PM JST
HIMARAYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 884.00 | 884.00 | 878.00 | 878.00 | 865.01 | -0.57% | 6,400 |
| Aug 17, 2026 | 883.00 | 883.00 | 882.00 | 883.00 | 869.94 | 0.46% | 4,500 |
| Aug 14, 2026 | 879.00 | 883.00 | 878.00 | 879.00 | 866.00 | - | 7,200 |
| Aug 13, 2026 | 876.00 | 880.00 | 876.00 | 879.00 | 866.00 | 0.23% | 7,800 |
| Aug 12, 2026 | 877.00 | 881.00 | 876.00 | 877.00 | 864.03 | -0.11% | 9,200 |
| Aug 10, 2026 | 879.00 | 880.00 | 875.00 | 878.00 | 865.01 | 0.11% | 5,800 |
| Aug 7, 2026 | 876.00 | 878.00 | 874.00 | 877.00 | 864.03 | 0.23% | 5,000 |
| Aug 6, 2026 | 875.00 | 888.00 | 860.00 | 875.00 | 862.06 | - | 25,800 |
| Aug 5, 2026 | 876.00 | 878.00 | 873.00 | 875.00 | 862.06 | - | 6,400 |
| Aug 4, 2026 | 876.00 | 880.00 | 875.00 | 875.00 | 862.06 | -0.46% | 7,500 |
| Aug 3, 2026 | 878.00 | 879.00 | 875.00 | 879.00 | 866.00 | 0.11% | 2,600 |
| Jul 31, 2026 | 880.00 | 883.00 | 877.00 | 878.00 | 865.01 | - | 7,800 |
| Jul 30, 2026 | 876.00 | 881.00 | 876.00 | 878.00 | 865.01 | -0.34% | 9,800 |
| Jul 29, 2026 | 875.00 | 881.00 | 874.00 | 881.00 | 867.97 | 0.92% | 10,000 |
| Jul 28, 2026 | 873.00 | 878.00 | 871.00 | 873.00 | 860.09 | - | 3,000 |
| Jul 27, 2026 | 874.00 | 878.00 | 873.00 | 873.00 | 860.09 | 0.34% | 4,100 |
| Jul 24, 2026 | 872.00 | 874.00 | 870.00 | 870.00 | 857.13 | -0.23% | 3,500 |
| Jul 23, 2026 | 869.00 | 874.00 | 869.00 | 872.00 | 859.10 | -0.23% | 4,100 |
| Jul 22, 2026 | 873.00 | 874.00 | 871.00 | 874.00 | 861.07 | 0.11% | 2,100 |
| Jul 21, 2026 | 866.00 | 873.00 | 866.00 | 873.00 | 860.09 | 0.81% | 2,900 |
| Jul 17, 2026 | 874.00 | 874.00 | 866.00 | 866.00 | 853.19 | -0.46% | 3,200 |
| Jul 16, 2026 | 875.00 | 875.00 | 870.00 | 870.00 | 857.13 | -0.46% | 4,000 |
| Jul 15, 2026 | 872.00 | 874.00 | 865.00 | 874.00 | 861.07 | 0.46% | 6,100 |
| Jul 14, 2026 | 865.00 | 870.00 | 863.00 | 870.00 | 857.13 | 0.81% | 3,700 |
| Jul 13, 2026 | 865.00 | 865.00 | 862.00 | 863.00 | 850.24 | -0.12% | 1,400 |
| Jul 10, 2026 | 869.00 | 869.00 | 864.00 | 864.00 | 851.22 | -0.35% | 1,900 |
| Jul 9, 2026 | 865.00 | 867.00 | 864.00 | 867.00 | 854.18 | 0.35% | 1,600 |
| Jul 8, 2026 | 861.00 | 868.00 | 860.00 | 864.00 | 851.22 | -0.46% | 2,400 |
| Jul 7, 2026 | 861.00 | 868.00 | 859.00 | 868.00 | 855.16 | 0.23% | 6,600 |
| Jul 6, 2026 | 864.00 | 869.00 | 860.00 | 866.00 | 853.19 | 0.23% | 4,300 |
| Jul 3, 2026 | 863.00 | 871.00 | 862.00 | 864.00 | 851.22 | 0.23% | 8,300 |
| Jul 2, 2026 | 860.00 | 862.00 | 859.00 | 862.00 | 849.25 | 0.23% | 4,300 |
| Jul 1, 2026 | 859.00 | 860.00 | 859.00 | 860.00 | 847.28 | 0.47% | 2,500 |
| Jun 30, 2026 | 860.00 | 860.00 | 855.00 | 856.00 | 843.34 | -0.23% | 8,600 |
| Jun 29, 2026 | 854.00 | 858.00 | 854.00 | 858.00 | 845.31 | 0.47% | 11,700 |
| Jun 26, 2026 | 853.00 | 855.00 | 849.00 | 854.00 | 841.37 | 0.12% | 4,000 |
| Jun 25, 2026 | 856.00 | 857.00 | 850.00 | 853.00 | 840.38 | -0.23% | 3,300 |
| Jun 24, 2026 | 852.00 | 855.00 | 850.00 | 855.00 | 842.35 | 0.12% | 2,700 |
| Jun 23, 2026 | 851.00 | 854.00 | 850.00 | 854.00 | 841.37 | 0.12% | 3,000 |
| Jun 22, 2026 | 850.00 | 854.00 | 847.00 | 853.00 | 840.38 | 0.12% | 5,600 |
| Jun 19, 2026 | 847.00 | 854.00 | 846.00 | 852.00 | 839.40 | 0.24% | 4,400 |
| Jun 18, 2026 | 854.00 | 856.00 | 844.00 | 850.00 | 837.43 | -0.12% | 11,500 |
| Jun 17, 2026 | 855.00 | 855.00 | 850.00 | 851.00 | 838.41 | -0.23% | 5,100 |