HIRAYAMA HOLDINGS Co.,Ltd. (TYO:7781)
Japan · Delayed Price · Currency is JPY 1,319.00
-6.00 (-0.45%)
At close: Jan 23, 2026
HIRAYAMA HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,334.00 | 1,348.00 | 1,318.00 | 1,319.00 | 1,319.00 | -0.45% | 7,000 |
| Jan 22, 2026 | 1,320.00 | 1,349.00 | 1,319.00 | 1,325.00 | 1,325.00 | 0.91% | 6,400 |
| Jan 21, 2026 | 1,304.00 | 1,340.00 | 1,302.00 | 1,313.00 | 1,313.00 | - | 12,100 |
| Jan 20, 2026 | 1,327.00 | 1,336.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.30% | 7,200 |
| Jan 19, 2026 | 1,347.00 | 1,347.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.75% | 9,400 |
| Jan 16, 2026 | 1,367.00 | 1,367.00 | 1,327.00 | 1,327.00 | 1,327.00 | -2.07% | 47,000 |
| Jan 15, 2026 | 1,335.00 | 1,355.00 | 1,332.00 | 1,355.00 | 1,355.00 | 0.52% | 5,500 |
| Jan 14, 2026 | 1,355.00 | 1,355.00 | 1,333.00 | 1,348.00 | 1,348.00 | 0.07% | 4,400 |
| Jan 13, 2026 | 1,330.00 | 1,347.00 | 1,320.00 | 1,347.00 | 1,347.00 | 1.28% | 10,400 |
| Jan 9, 2026 | 1,310.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1.60% | 7,600 |
| Jan 8, 2026 | 1,299.00 | 1,309.00 | 1,299.00 | 1,309.00 | 1,309.00 | -0.08% | 3,700 |
| Jan 7, 2026 | 1,302.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | - | 4,500 |
| Jan 6, 2026 | 1,310.00 | 1,311.00 | 1,298.00 | 1,310.00 | 1,310.00 | -0.08% | 4,500 |
| Jan 5, 2026 | 1,300.00 | 1,311.00 | 1,297.00 | 1,311.00 | 1,311.00 | -0.15% | 16,100 |
| Dec 30, 2025 | 1,327.00 | 1,327.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.23% | 4,100 |
| Dec 29, 2025 | 1,313.00 | 1,316.00 | 1,283.00 | 1,310.00 | 1,310.00 | -1.50% | 63,100 |
| Dec 26, 2025 | 1,355.00 | 1,358.00 | 1,320.00 | 1,330.00 | 1,312.00 | -2.49% | 6,100 |
| Dec 25, 2025 | 1,342.00 | 1,364.00 | 1,334.00 | 1,364.00 | 1,345.54 | 1.64% | 5,300 |
| Dec 24, 2025 | 1,340.00 | 1,370.00 | 1,335.00 | 1,342.00 | 1,323.84 | 0.37% | 4,000 |
| Dec 23, 2025 | 1,332.00 | 1,350.00 | 1,331.00 | 1,337.00 | 1,318.91 | 1.91% | 9,000 |
| Dec 22, 2025 | 1,279.00 | 1,324.00 | 1,278.00 | 1,312.00 | 1,294.24 | 3.23% | 14,900 |
| Dec 19, 2025 | 1,280.00 | 1,285.00 | 1,260.00 | 1,271.00 | 1,253.80 | -0.31% | 11,000 |
| Dec 18, 2025 | 1,287.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,257.74 | -2.67% | 3,000 |
| Dec 17, 2025 | 1,264.00 | 1,319.00 | 1,264.00 | 1,310.00 | 1,292.27 | 3.64% | 6,400 |
| Dec 16, 2025 | 1,279.00 | 1,280.00 | 1,250.00 | 1,264.00 | 1,246.89 | -0.71% | 4,500 |
| Dec 15, 2025 | 1,254.00 | 1,290.00 | 1,254.00 | 1,273.00 | 1,255.77 | 0.39% | 5,200 |
| Dec 12, 2025 | 1,265.00 | 1,290.00 | 1,265.00 | 1,268.00 | 1,250.84 | 0.16% | 1,500 |
| Dec 11, 2025 | 1,272.00 | 1,273.00 | 1,254.00 | 1,266.00 | 1,248.87 | -0.71% | 3,200 |
| Dec 10, 2025 | 1,275.00 | 1,300.00 | 1,273.00 | 1,275.00 | 1,257.74 | -0.55% | 1,900 |
| Dec 9, 2025 | 1,324.00 | 1,324.00 | 1,280.00 | 1,282.00 | 1,264.65 | -2.14% | 4,700 |
| Dec 8, 2025 | 1,337.00 | 1,337.00 | 1,303.00 | 1,310.00 | 1,292.27 | 0.23% | 11,000 |
| Dec 5, 2025 | 1,256.00 | 1,307.00 | 1,244.00 | 1,307.00 | 1,289.31 | 4.06% | 9,200 |
| Dec 4, 2025 | 1,240.00 | 1,256.00 | 1,227.00 | 1,256.00 | 1,239.00 | 1.70% | 2,300 |
| Dec 3, 2025 | 1,236.00 | 1,246.00 | 1,226.00 | 1,235.00 | 1,218.29 | -0.96% | 6,100 |
| Dec 2, 2025 | 1,253.00 | 1,263.00 | 1,247.00 | 1,247.00 | 1,230.12 | -1.03% | 5,500 |
| Dec 1, 2025 | 1,255.00 | 1,262.00 | 1,232.00 | 1,260.00 | 1,242.95 | 0.80% | 5,900 |
| Nov 28, 2025 | 1,263.00 | 1,263.00 | 1,249.00 | 1,250.00 | 1,233.08 | -0.79% | 6,000 |
| Nov 27, 2025 | 1,237.00 | 1,260.00 | 1,237.00 | 1,260.00 | 1,242.95 | 1.37% | 3,600 |
| Nov 26, 2025 | 1,245.00 | 1,249.00 | 1,238.00 | 1,243.00 | 1,226.18 | - | 4,200 |
| Nov 25, 2025 | 1,235.00 | 1,247.00 | 1,235.00 | 1,243.00 | 1,226.18 | 1.47% | 5,100 |
| Nov 21, 2025 | 1,193.00 | 1,229.00 | 1,187.00 | 1,225.00 | 1,208.42 | 0.49% | 10,600 |
| Nov 20, 2025 | 1,220.00 | 1,225.00 | 1,206.00 | 1,219.00 | 1,202.50 | 1.41% | 5,500 |
| Nov 19, 2025 | 1,216.00 | 1,229.00 | 1,202.00 | 1,202.00 | 1,185.73 | -1.07% | 7,900 |
| Nov 18, 2025 | 1,212.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,198.56 | 0.41% | 13,400 |
| Nov 17, 2025 | 1,211.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,193.62 | 7.94% | 38,600 |
| Nov 14, 2025 | 1,120.00 | 1,130.00 | 1,117.00 | 1,121.00 | 1,105.83 | 0.09% | 5,900 |
| Nov 13, 2025 | 1,120.00 | 1,120.00 | 1,112.00 | 1,120.00 | 1,104.84 | - | 4,400 |
| Nov 12, 2025 | 1,114.00 | 1,121.00 | 1,113.00 | 1,120.00 | 1,104.84 | 1.08% | 2,600 |
| Nov 11, 2025 | 1,119.00 | 1,119.00 | 1,107.00 | 1,108.00 | 1,093.00 | -0.89% | 3,000 |
| Nov 10, 2025 | 1,110.00 | 1,124.00 | 1,110.00 | 1,118.00 | 1,102.87 | 1.27% | 2,100 |