HIRAYAMA HOLDINGS Co.,Ltd. (TYO:7781)
Japan · Delayed Price · Currency is JPY 1,531.00
+71.00 (4.86%)
Mar 5, 2026, 3:17 PM JST
HIRAYAMA HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,513.00 | 1,552.00 | 1,460.00 | 1,460.00 | - | -7.89% | 22,600 |
| Mar 3, 2026 | 1,618.00 | 1,622.00 | 1,550.00 | 1,585.00 | 1,585.00 | -3.00% | 20,500 |
| Mar 2, 2026 | 1,536.00 | 1,634.00 | 1,536.00 | 1,634.00 | 1,634.00 | 6.31% | 26,700 |
| Feb 27, 2026 | 1,510.00 | 1,537.00 | 1,507.00 | 1,537.00 | 1,537.00 | 1.79% | 17,300 |
| Feb 26, 2026 | 1,484.00 | 1,520.00 | 1,484.00 | 1,510.00 | 1,510.00 | 1.75% | 19,300 |
| Feb 25, 2026 | 1,470.00 | 1,486.00 | 1,450.00 | 1,484.00 | 1,484.00 | 1.64% | 9,500 |
| Feb 24, 2026 | 1,460.00 | 1,467.00 | 1,451.00 | 1,460.00 | 1,460.00 | -0.48% | 10,200 |
| Feb 20, 2026 | 1,466.00 | 1,467.00 | 1,450.00 | 1,467.00 | 1,467.00 | -1.48% | 8,400 |
| Feb 19, 2026 | 1,489.00 | 1,489.00 | 1,442.00 | 1,489.00 | 1,489.00 | 0.40% | 19,800 |
| Feb 18, 2026 | 1,527.00 | 1,527.00 | 1,451.00 | 1,483.00 | 1,483.00 | -1.13% | 29,800 |
| Feb 17, 2026 | 1,520.00 | 1,520.00 | 1,445.00 | 1,500.00 | 1,500.00 | 4.17% | 79,100 |
| Feb 16, 2026 | 1,380.00 | 1,468.00 | 1,380.00 | 1,440.00 | 1,440.00 | 4.50% | 47,900 |
| Feb 13, 2026 | 1,360.00 | 1,378.00 | 1,333.00 | 1,378.00 | 1,378.00 | 1.03% | 17,900 |
| Feb 12, 2026 | 1,345.00 | 1,365.00 | 1,340.00 | 1,364.00 | 1,364.00 | 2.48% | 13,100 |
| Feb 10, 2026 | 1,331.00 | 1,349.00 | 1,321.00 | 1,331.00 | 1,331.00 | -0.60% | 13,300 |
| Feb 9, 2026 | 1,339.00 | 1,344.00 | 1,310.00 | 1,339.00 | 1,339.00 | -0.37% | 10,100 |
| Feb 6, 2026 | 1,342.00 | 1,344.00 | 1,311.00 | 1,344.00 | 1,344.00 | 0.07% | 6,200 |
| Feb 5, 2026 | 1,345.00 | 1,350.00 | 1,339.00 | 1,343.00 | 1,343.00 | -0.15% | 4,400 |
| Feb 4, 2026 | 1,341.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.07% | 4,800 |
| Feb 3, 2026 | 1,337.00 | 1,344.00 | 1,320.00 | 1,344.00 | 1,344.00 | 0.60% | 3,100 |
| Feb 2, 2026 | 1,340.00 | 1,340.00 | 1,320.00 | 1,336.00 | 1,336.00 | 0.91% | 4,300 |
| Jan 30, 2026 | 1,341.00 | 1,341.00 | 1,275.00 | 1,324.00 | 1,324.00 | -1.12% | 13,500 |
| Jan 29, 2026 | 1,327.00 | 1,340.00 | 1,327.00 | 1,339.00 | 1,339.00 | 0.75% | 2,700 |
| Jan 28, 2026 | 1,337.00 | 1,337.00 | 1,328.00 | 1,329.00 | 1,329.00 | -0.67% | 1,700 |
| Jan 27, 2026 | 1,323.00 | 1,339.00 | 1,323.00 | 1,338.00 | 1,338.00 | 1.52% | 2,000 |
| Jan 26, 2026 | 1,315.00 | 1,318.00 | 1,313.00 | 1,318.00 | 1,318.00 | -0.08% | 3,600 |
| 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 |