Hurxley Holdings Corporation (TYO:7561)
Japan · Delayed Price · Currency is JPY 695.00
-10.00 (-1.42%)
Aug 6, 2026, 11:20 AM JST
Hurxley Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 705.00 | 705.00 | 694.00 | 694.00 | - | -1.56% | 23,900 |
| Aug 5, 2026 | 671.00 | 715.00 | 663.00 | 705.00 | 705.00 | 6.33% | 158,800 |
| Aug 4, 2026 | 663.00 | 665.00 | 660.00 | 663.00 | 663.00 | 0.45% | 22,400 |
| Aug 3, 2026 | 665.00 | 665.00 | 658.00 | 660.00 | 660.00 | -0.75% | 14,700 |
| Jul 31, 2026 | 666.00 | 668.00 | 663.00 | 665.00 | 665.00 | 0.30% | 18,200 |
| Jul 30, 2026 | 663.00 | 675.00 | 661.00 | 663.00 | 663.00 | 0.30% | 28,400 |
| Jul 29, 2026 | 665.00 | 665.00 | 658.00 | 661.00 | 661.00 | -0.15% | 20,500 |
| Jul 28, 2026 | 660.00 | 664.00 | 659.00 | 662.00 | 662.00 | - | 15,600 |
| Jul 27, 2026 | 660.00 | 664.00 | 656.00 | 662.00 | 662.00 | 1.22% | 26,000 |
| Jul 24, 2026 | 659.00 | 659.00 | 650.00 | 654.00 | 654.00 | -0.61% | 20,900 |
| Jul 23, 2026 | 663.00 | 663.00 | 656.00 | 658.00 | 658.00 | - | 12,200 |
| Jul 22, 2026 | 663.00 | 663.00 | 658.00 | 658.00 | 658.00 | -0.30% | 7,100 |
| Jul 21, 2026 | 659.00 | 662.00 | 658.00 | 660.00 | 660.00 | 0.61% | 10,400 |
| Jul 17, 2026 | 660.00 | 662.00 | 656.00 | 656.00 | 656.00 | -0.91% | 18,500 |
| Jul 16, 2026 | 669.00 | 670.00 | 662.00 | 662.00 | 662.00 | -0.30% | 9,100 |
| Jul 15, 2026 | 674.00 | 674.00 | 660.00 | 664.00 | 664.00 | -0.60% | 15,700 |
| Jul 14, 2026 | 667.00 | 669.00 | 665.00 | 668.00 | 668.00 | 0.45% | 5,600 |
| Jul 13, 2026 | 664.00 | 673.00 | 663.00 | 665.00 | 665.00 | 0.15% | 13,700 |
| Jul 10, 2026 | 665.00 | 665.00 | 661.00 | 664.00 | 664.00 | 0.45% | 9,700 |
| Jul 9, 2026 | 668.00 | 668.00 | 660.00 | 661.00 | 661.00 | -0.75% | 8,200 |
| Jul 8, 2026 | 669.00 | 669.00 | 665.00 | 666.00 | 666.00 | 0.30% | 3,300 |
| Jul 7, 2026 | 675.00 | 675.00 | 664.00 | 664.00 | 664.00 | -1.04% | 7,200 |
| Jul 6, 2026 | 660.00 | 671.00 | 657.00 | 671.00 | 671.00 | 1.82% | 10,600 |
| Jul 3, 2026 | 654.00 | 661.00 | 651.00 | 659.00 | 659.00 | 0.61% | 9,100 |
| Jul 2, 2026 | 648.00 | 658.00 | 644.00 | 655.00 | 655.00 | 1.55% | 15,800 |
| Jul 1, 2026 | 645.00 | 648.00 | 645.00 | 645.00 | 645.00 | 0.16% | 5,900 |
| Jun 30, 2026 | 649.00 | 649.00 | 643.00 | 644.00 | 644.00 | -0.62% | 6,500 |
| Jun 29, 2026 | 647.00 | 650.00 | 646.00 | 648.00 | 648.00 | 0.78% | 2,600 |
| Jun 26, 2026 | 643.00 | 650.00 | 642.00 | 643.00 | 643.00 | -0.16% | 10,100 |
| Jun 25, 2026 | 644.00 | 644.00 | 640.00 | 644.00 | 644.00 | 0.94% | 7,400 |
| Jun 24, 2026 | 640.00 | 642.00 | 634.00 | 638.00 | 638.00 | -0.16% | 8,400 |
| Jun 23, 2026 | 646.00 | 646.00 | 636.00 | 639.00 | 639.00 | -0.31% | 7,200 |
| Jun 22, 2026 | 642.00 | 645.00 | 638.00 | 641.00 | 641.00 | 0.47% | 5,100 |
| Jun 19, 2026 | 648.00 | 649.00 | 633.00 | 638.00 | 638.00 | -0.62% | 12,400 |
| Jun 18, 2026 | 641.00 | 650.00 | 639.00 | 642.00 | 642.00 | 0.16% | 16,200 |
| Jun 17, 2026 | 640.00 | 643.00 | 637.00 | 641.00 | 641.00 | 0.79% | 6,800 |
| Jun 16, 2026 | 634.00 | 640.00 | 630.00 | 636.00 | 636.00 | 0.32% | 9,900 |
| Jun 15, 2026 | 632.00 | 641.00 | 632.00 | 634.00 | 634.00 | 0.63% | 16,100 |
| Jun 12, 2026 | 633.00 | 637.00 | 630.00 | 630.00 | 630.00 | - | 9,800 |
| Jun 11, 2026 | 638.00 | 638.00 | 628.00 | 630.00 | 630.00 | -0.32% | 17,800 |
| Jun 10, 2026 | 632.00 | 636.00 | 632.00 | 632.00 | 632.00 | 0.16% | 4,700 |
| Jun 9, 2026 | 638.00 | 640.00 | 631.00 | 631.00 | 631.00 | -0.32% | 15,000 |
| Jun 8, 2026 | 641.00 | 641.00 | 630.00 | 633.00 | 633.00 | -1.86% | 18,900 |
| Jun 5, 2026 | 630.00 | 647.00 | 630.00 | 645.00 | 645.00 | 2.38% | 19,000 |
| Jun 4, 2026 | 630.00 | 632.00 | 626.00 | 630.00 | 630.00 | - | 8,200 |
| Jun 3, 2026 | 624.00 | 633.00 | 624.00 | 630.00 | 630.00 | 0.16% | 12,700 |
| Jun 2, 2026 | 630.00 | 631.00 | 624.00 | 629.00 | 629.00 | -0.63% | 29,500 |
| Jun 1, 2026 | 651.00 | 651.00 | 632.00 | 633.00 | 633.00 | -2.31% | 41,700 |
| May 29, 2026 | 641.00 | 648.00 | 641.00 | 648.00 | 648.00 | 0.78% | 7,800 |
| May 28, 2026 | 647.00 | 650.00 | 640.00 | 643.00 | 643.00 | -0.62% | 19,900 |