Hiday Hidaka Corp. (TYO:7611)
Japan · Delayed Price · Currency is JPY 3,070.00
+65.00 (2.16%)
Oct 15, 2026, 1:22 PM JST
Hiday Hidaka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3,025.00 | 3,075.00 | 2,995.00 | 3,070.00 | 3,070.00 | 2.16% | 92,800 |
| Oct 14, 2026 | 2,981.00 | 3,020.00 | 2,973.00 | 3,005.00 | 3,005.00 | 0.47% | 151,300 |
| Oct 13, 2026 | 3,000.00 | 3,020.00 | 2,952.00 | 2,991.00 | 2,991.00 | -0.30% | 178,100 |
| Oct 9, 2026 | 2,980.00 | 3,005.00 | 2,971.00 | 3,000.00 | 3,000.00 | 1.83% | 159,100 |
| Oct 8, 2026 | 2,965.00 | 2,965.00 | 2,924.00 | 2,946.00 | 2,946.00 | -0.87% | 178,600 |
| Oct 7, 2026 | 2,926.00 | 2,975.00 | 2,913.00 | 2,972.00 | 2,972.00 | 1.61% | 177,100 |
| Oct 6, 2026 | 2,946.00 | 2,958.00 | 2,904.00 | 2,925.00 | 2,925.00 | -0.37% | 200,100 |
| Oct 5, 2026 | 2,980.00 | 2,986.00 | 2,906.00 | 2,936.00 | 2,936.00 | -1.18% | 337,000 |
| Oct 2, 2026 | 2,921.00 | 3,055.00 | 2,876.00 | 2,971.00 | 2,971.00 | 1.36% | 524,200 |
| Oct 1, 2026 | 2,888.00 | 2,940.00 | 2,860.00 | 2,931.00 | 2,931.00 | 1.21% | 135,600 |
| Sep 30, 2026 | 2,876.00 | 2,897.00 | 2,839.00 | 2,896.00 | 2,896.00 | 0.31% | 146,800 |
| Sep 29, 2026 | 2,856.00 | 2,906.00 | 2,826.00 | 2,887.00 | 2,887.00 | 0.52% | 249,900 |
| Sep 28, 2026 | 2,878.00 | 2,917.00 | 2,864.00 | 2,872.00 | 2,872.00 | 0.67% | 212,100 |
| Sep 25, 2026 | 2,854.00 | 2,867.00 | 2,832.00 | 2,853.00 | 2,853.00 | -0.04% | 150,000 |
| Sep 24, 2026 | 2,893.00 | 2,904.00 | 2,851.00 | 2,854.00 | 2,854.00 | -2.63% | 158,900 |
| Sep 18, 2026 | 2,924.00 | 2,944.00 | 2,894.00 | 2,931.00 | 2,931.00 | -0.24% | 153,700 |
| Sep 17, 2026 | 2,951.00 | 2,982.00 | 2,923.00 | 2,938.00 | 2,938.00 | -0.58% | 108,500 |
| Sep 16, 2026 | 2,988.00 | 2,997.00 | 2,953.00 | 2,955.00 | 2,955.00 | -1.27% | 120,100 |
| Sep 15, 2026 | 3,040.00 | 3,055.00 | 2,985.00 | 2,993.00 | 2,993.00 | -0.40% | 99,200 |
| Sep 14, 2026 | 2,984.00 | 3,030.00 | 2,972.00 | 3,005.00 | 3,005.00 | 0.97% | 112,000 |
| Sep 11, 2026 | 3,000.00 | 3,015.00 | 2,976.00 | 2,976.00 | 2,976.00 | -0.80% | 109,700 |
| Sep 10, 2026 | 3,015.00 | 3,020.00 | 2,985.00 | 3,000.00 | 3,000.00 | -0.66% | 111,400 |
| Sep 9, 2026 | 3,035.00 | 3,055.00 | 3,005.00 | 3,020.00 | 3,020.00 | -0.98% | 108,200 |
| Sep 8, 2026 | 3,015.00 | 3,060.00 | 2,995.00 | 3,050.00 | 3,050.00 | 1.84% | 116,700 |
| Sep 7, 2026 | 3,045.00 | 3,045.00 | 2,991.00 | 2,995.00 | 2,995.00 | -2.28% | 131,600 |
| Sep 4, 2026 | 3,035.00 | 3,065.00 | 3,010.00 | 3,065.00 | 3,065.00 | - | 127,100 |
| Sep 3, 2026 | 3,075.00 | 3,110.00 | 3,035.00 | 3,065.00 | 3,065.00 | -0.33% | 119,500 |
| Sep 2, 2026 | 3,025.00 | 3,095.00 | 3,005.00 | 3,075.00 | 3,075.00 | 1.32% | 210,500 |
| Sep 1, 2026 | 3,030.00 | 3,065.00 | 3,015.00 | 3,035.00 | 3,035.00 | 1.23% | 182,800 |
| Aug 31, 2026 | 3,025.00 | 3,030.00 | 2,951.00 | 2,998.00 | 2,998.00 | 0.10% | 220,500 |
| Aug 28, 2026 | 2,942.00 | 2,995.00 | 2,936.00 | 2,995.00 | 2,995.00 | 1.01% | 669,400 |
| Aug 27, 2026 | 2,977.00 | 3,020.00 | 2,960.00 | 2,993.00 | 2,965.00 | -0.17% | 933,300 |
| Aug 26, 2026 | 2,986.00 | 3,005.00 | 2,982.00 | 2,998.00 | 2,969.95 | 0.20% | 238,800 |
| Aug 25, 2026 | 2,999.00 | 3,010.00 | 2,991.00 | 2,992.00 | 2,964.01 | 0.20% | 189,600 |
| Aug 24, 2026 | 3,005.00 | 3,015.00 | 2,961.00 | 2,986.00 | 2,958.07 | -0.17% | 208,500 |
| Aug 21, 2026 | 2,952.00 | 3,015.00 | 2,952.00 | 2,991.00 | 2,963.02 | 1.32% | 232,700 |
| Aug 20, 2026 | 2,973.00 | 2,980.00 | 2,934.00 | 2,952.00 | 2,924.38 | 0.27% | 215,100 |
| Aug 19, 2026 | 2,937.00 | 2,950.00 | 2,908.00 | 2,944.00 | 2,916.46 | 1.13% | 273,200 |
| Aug 18, 2026 | 2,879.00 | 2,929.00 | 2,864.00 | 2,911.00 | 2,883.77 | 0.80% | 314,400 |
| Aug 17, 2026 | 2,928.00 | 2,929.00 | 2,881.00 | 2,888.00 | 2,860.98 | -0.89% | 395,400 |
| Aug 14, 2026 | 2,866.00 | 2,919.00 | 2,865.00 | 2,914.00 | 2,886.74 | 1.01% | 429,500 |
| Aug 13, 2026 | 2,858.00 | 2,891.00 | 2,858.00 | 2,885.00 | 2,858.01 | 0.56% | 345,200 |
| Aug 12, 2026 | 2,880.00 | 2,900.00 | 2,865.00 | 2,869.00 | 2,842.16 | 0.03% | 260,000 |
| Aug 10, 2026 | 2,862.00 | 2,868.00 | 2,830.00 | 2,868.00 | 2,841.17 | 0.81% | 252,800 |
| Aug 7, 2026 | 2,833.00 | 2,877.00 | 2,822.00 | 2,845.00 | 2,818.38 | 0.89% | 291,000 |
| Aug 6, 2026 | 2,812.00 | 2,832.00 | 2,760.00 | 2,820.00 | 2,793.62 | 1.99% | 332,200 |
| Aug 5, 2026 | 2,766.00 | 2,786.00 | 2,742.00 | 2,765.00 | 2,739.13 | -0.68% | 219,700 |
| Aug 4, 2026 | 2,813.00 | 2,833.00 | 2,783.00 | 2,784.00 | 2,757.96 | -2.18% | 228,200 |
| Aug 3, 2026 | 2,878.00 | 2,878.00 | 2,817.00 | 2,846.00 | 2,819.38 | -1.18% | 217,900 |
| Jul 31, 2026 | 2,855.00 | 2,907.00 | 2,852.00 | 2,880.00 | 2,853.06 | -3.10% | 225,800 |