Hiday Hidaka Corp. (TYO:7611)
Japan · Delayed Price · Currency is JPY 2,632.00
-28.00 (-1.05%)
May 26, 2026, 3:30 PM JST
Hiday Hidaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,632.00 | 2,668.00 | 2,612.00 | 2,632.00 | 2,632.00 | -1.05% | 130,900 |
| May 25, 2026 | 2,660.00 | 2,680.00 | 2,610.00 | 2,660.00 | 2,660.00 | -0.15% | 186,700 |
| May 22, 2026 | 2,677.00 | 2,680.00 | 2,637.00 | 2,664.00 | 2,664.00 | -0.60% | 192,100 |
| May 21, 2026 | 2,729.00 | 2,729.00 | 2,673.00 | 2,680.00 | 2,680.00 | -1.62% | 152,600 |
| May 20, 2026 | 2,770.00 | 2,780.00 | 2,704.00 | 2,724.00 | 2,724.00 | -0.98% | 141,200 |
| May 19, 2026 | 2,739.00 | 2,773.00 | 2,722.00 | 2,751.00 | 2,751.00 | 1.18% | 255,600 |
| May 18, 2026 | 2,761.00 | 2,762.00 | 2,690.00 | 2,719.00 | 2,719.00 | -0.98% | 190,000 |
| May 15, 2026 | 2,766.00 | 2,769.00 | 2,736.00 | 2,746.00 | 2,746.00 | -0.72% | 111,800 |
| May 14, 2026 | 2,750.00 | 2,769.00 | 2,701.00 | 2,766.00 | 2,766.00 | 0.11% | 109,100 |
| May 13, 2026 | 2,758.00 | 2,790.00 | 2,741.00 | 2,763.00 | 2,763.00 | 1.32% | 101,100 |
| May 12, 2026 | 2,768.00 | 2,768.00 | 2,715.00 | 2,727.00 | 2,727.00 | -1.55% | 129,600 |
| May 11, 2026 | 2,751.00 | 2,774.00 | 2,726.00 | 2,770.00 | 2,770.00 | -0.18% | 163,800 |
| May 8, 2026 | 2,805.00 | 2,823.00 | 2,775.00 | 2,775.00 | 2,775.00 | -1.10% | 150,300 |
| May 7, 2026 | 2,830.00 | 2,863.00 | 2,806.00 | 2,806.00 | 2,806.00 | -0.74% | 146,500 |
| May 1, 2026 | 2,841.00 | 2,842.00 | 2,805.00 | 2,827.00 | 2,827.00 | -0.77% | 91,700 |
| Apr 30, 2026 | 2,875.00 | 2,887.00 | 2,837.00 | 2,849.00 | 2,849.00 | -1.32% | 116,600 |
| Apr 28, 2026 | 2,868.00 | 2,887.00 | 2,863.00 | 2,887.00 | 2,887.00 | 0.66% | 98,300 |
| Apr 27, 2026 | 2,850.00 | 2,898.00 | 2,839.00 | 2,868.00 | 2,868.00 | 0.46% | 101,100 |
| Apr 24, 2026 | 2,885.00 | 2,897.00 | 2,854.00 | 2,855.00 | 2,855.00 | -1.42% | 87,000 |
| Apr 23, 2026 | 2,881.00 | 2,897.00 | 2,872.00 | 2,896.00 | 2,896.00 | 0.21% | 96,600 |
| Apr 22, 2026 | 2,924.00 | 2,925.00 | 2,890.00 | 2,890.00 | 2,890.00 | -1.57% | 107,500 |
| Apr 21, 2026 | 2,967.00 | 2,983.00 | 2,920.00 | 2,936.00 | 2,936.00 | -1.34% | 111,200 |
| Apr 20, 2026 | 3,030.00 | 3,030.00 | 2,970.00 | 2,976.00 | 2,976.00 | -0.97% | 84,100 |
| Apr 17, 2026 | 3,010.00 | 3,035.00 | 2,998.00 | 3,005.00 | 3,005.00 | -0.33% | 65,700 |
| Apr 16, 2026 | 3,030.00 | 3,035.00 | 3,005.00 | 3,015.00 | 3,015.00 | 0.17% | 84,400 |
| Apr 15, 2026 | 2,999.00 | 3,015.00 | 2,978.00 | 3,010.00 | 3,010.00 | 0.33% | 92,200 |
| Apr 14, 2026 | 2,983.00 | 3,030.00 | 2,976.00 | 3,000.00 | 3,000.00 | 0.17% | 168,400 |
| Apr 13, 2026 | 2,950.00 | 3,025.00 | 2,947.00 | 2,995.00 | 2,995.00 | 1.59% | 225,800 |
| Apr 10, 2026 | 3,010.00 | 3,060.00 | 2,905.00 | 2,948.00 | 2,948.00 | -2.06% | 345,600 |
| Apr 9, 2026 | 3,085.00 | 3,090.00 | 3,005.00 | 3,010.00 | 3,010.00 | -1.95% | 94,900 |
| Apr 8, 2026 | 3,075.00 | 3,080.00 | 3,050.00 | 3,070.00 | 3,070.00 | 0.49% | 109,300 |
| Apr 7, 2026 | 3,045.00 | 3,065.00 | 3,010.00 | 3,055.00 | 3,055.00 | 0.33% | 71,900 |
| Apr 6, 2026 | 2,999.00 | 3,045.00 | 2,994.00 | 3,045.00 | 3,045.00 | 1.81% | 121,500 |
| Apr 3, 2026 | 2,957.00 | 3,000.00 | 2,957.00 | 2,991.00 | 2,991.00 | 1.15% | 81,900 |
| Apr 2, 2026 | 2,981.00 | 3,020.00 | 2,941.00 | 2,957.00 | 2,957.00 | -1.07% | 115,000 |
| Apr 1, 2026 | 2,975.00 | 2,989.00 | 2,940.00 | 2,989.00 | 2,989.00 | 1.15% | 111,200 |
| Mar 31, 2026 | 2,962.00 | 2,970.00 | 2,935.00 | 2,955.00 | 2,955.00 | 0.31% | 109,700 |
| Mar 30, 2026 | 2,917.00 | 2,948.00 | 2,880.00 | 2,946.00 | 2,946.00 | -1.64% | 161,500 |
| Mar 27, 2026 | 3,010.00 | 3,020.00 | 2,977.00 | 2,995.00 | 2,995.00 | 0.37% | 127,400 |
| Mar 26, 2026 | 3,010.00 | 3,010.00 | 2,960.00 | 2,984.00 | 2,984.00 | -1.03% | 88,800 |
| Mar 25, 2026 | 3,015.00 | 3,035.00 | 3,010.00 | 3,015.00 | 3,015.00 | 0.17% | 73,600 |
| Mar 24, 2026 | 2,979.00 | 3,010.00 | 2,960.00 | 3,010.00 | 3,010.00 | 2.77% | 113,700 |
| Mar 23, 2026 | 2,931.00 | 2,940.00 | 2,908.00 | 2,929.00 | 2,929.00 | -0.88% | 124,500 |
| Mar 19, 2026 | 2,988.00 | 2,988.00 | 2,946.00 | 2,955.00 | 2,955.00 | -1.66% | 106,200 |
| Mar 18, 2026 | 2,987.00 | 3,005.00 | 2,971.00 | 3,005.00 | 3,005.00 | 0.57% | 112,700 |
| Mar 17, 2026 | 2,951.00 | 2,996.00 | 2,951.00 | 2,988.00 | 2,988.00 | 1.43% | 88,100 |
| Mar 16, 2026 | 2,960.00 | 2,987.00 | 2,937.00 | 2,946.00 | 2,946.00 | -0.51% | 126,300 |
| Mar 13, 2026 | 2,937.00 | 2,976.00 | 2,931.00 | 2,961.00 | 2,961.00 | 0.10% | 139,200 |
| Mar 12, 2026 | 2,962.00 | 2,963.00 | 2,930.00 | 2,958.00 | 2,958.00 | -0.44% | 138,800 |
| Mar 11, 2026 | 3,035.00 | 3,035.00 | 2,961.00 | 2,971.00 | 2,971.00 | -1.46% | 143,700 |