HIRAYAMA HOLDINGS Co.,Ltd. (TYO:7781)
Japan · Delayed Price · Currency is JPY 871.00
-11.00 (-1.25%)
Aug 18, 2026, 3:30 PM JST
HIRAYAMA HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 875.00 | 875.00 | 871.00 | 875.00 | - | -0.79% | 14,400 |
| Aug 17, 2026 | 905.00 | 915.00 | 873.00 | 882.00 | 882.00 | 6.27% | 104,200 |
| Aug 14, 2026 | 834.00 | 835.00 | 806.00 | 830.00 | 830.00 | -0.48% | 19,700 |
| Aug 13, 2026 | 805.00 | 835.00 | 804.00 | 834.00 | 834.00 | 4.77% | 40,900 |
| Aug 12, 2026 | 790.00 | 805.00 | 781.00 | 796.00 | 796.00 | 0.89% | 15,700 |
| Aug 10, 2026 | 780.00 | 793.00 | 777.00 | 789.00 | 789.00 | 2.07% | 106,300 |
| Aug 7, 2026 | 774.00 | 776.00 | 773.00 | 773.00 | 773.00 | 0.26% | 900 |
| Aug 6, 2026 | 769.00 | 775.00 | 768.00 | 771.00 | 771.00 | - | 4,400 |
| Aug 5, 2026 | 775.00 | 778.00 | 768.00 | 771.00 | 771.00 | -0.52% | 4,300 |
| Aug 4, 2026 | 779.00 | 780.00 | 771.00 | 775.00 | 775.00 | -0.64% | 4,700 |
| Aug 3, 2026 | 785.00 | 785.00 | 771.00 | 780.00 | 780.00 | 0.26% | 3,600 |
| Jul 31, 2026 | 793.00 | 793.00 | 775.00 | 778.00 | 778.00 | -0.26% | 7,900 |
| Jul 30, 2026 | 774.00 | 780.00 | 771.00 | 780.00 | 780.00 | 0.78% | 4,400 |
| Jul 29, 2026 | 780.00 | 789.00 | 773.00 | 774.00 | 774.00 | -0.13% | 10,400 |
| Jul 28, 2026 | 797.00 | 800.00 | 775.00 | 775.00 | 775.00 | -3.25% | 23,200 |
| Jul 27, 2026 | 789.00 | 801.00 | 788.00 | 801.00 | 801.00 | 1.01% | 3,100 |
| Jul 24, 2026 | 798.00 | 811.00 | 776.00 | 793.00 | 793.00 | -0.38% | 33,200 |
| Jul 23, 2026 | 784.00 | 796.00 | 782.00 | 796.00 | 796.00 | 2.84% | 97,700 |
| Jul 22, 2026 | 793.00 | 793.00 | 774.00 | 774.00 | 774.00 | -1.28% | 5,300 |
| Jul 21, 2026 | 790.00 | 792.00 | 780.00 | 784.00 | 784.00 | 0.38% | 6,800 |
| Jul 17, 2026 | 795.00 | 795.00 | 773.00 | 781.00 | 781.00 | -1.64% | 7,900 |
| Jul 16, 2026 | 791.00 | 798.00 | 791.00 | 794.00 | 794.00 | 0.25% | 2,300 |
| Jul 15, 2026 | 793.00 | 798.00 | 790.00 | 792.00 | 792.00 | -0.13% | 6,100 |
| Jul 14, 2026 | 771.00 | 793.00 | 770.00 | 793.00 | 793.00 | 2.85% | 24,400 |
| Jul 13, 2026 | 790.00 | 791.00 | 771.00 | 771.00 | 771.00 | -3.99% | 25,200 |
| Jul 10, 2026 | 801.00 | 807.00 | 800.00 | 803.00 | 803.00 | 0.50% | 8,600 |
| Jul 9, 2026 | 791.00 | 799.00 | 791.00 | 799.00 | 799.00 | 1.01% | 8,800 |
| Jul 8, 2026 | 792.00 | 792.00 | 780.00 | 791.00 | 791.00 | -0.50% | 12,400 |
| Jul 7, 2026 | 800.00 | 804.00 | 787.00 | 795.00 | 795.00 | -0.63% | 10,200 |
| Jul 6, 2026 | 830.00 | 830.00 | 780.00 | 800.00 | 800.00 | -3.61% | 38,500 |
| Jul 3, 2026 | 840.00 | 840.00 | 770.00 | 830.00 | 830.00 | -0.60% | 82,000 |
| Jul 2, 2026 | 805.00 | 895.00 | 805.00 | 835.00 | 835.00 | 11.48% | 222,500 |
| Jul 1, 2026 | 750.00 | 750.00 | 735.00 | 749.00 | 749.00 | 1.90% | 4,500 |
| Jun 30, 2026 | 765.00 | 766.00 | 735.00 | 735.00 | 735.00 | 0.68% | 11,600 |
| Jun 29, 2026 | 745.00 | 753.00 | 723.00 | 730.00 | 730.00 | -3.88% | 17,300 |
| Jun 26, 2026 | 769.00 | 781.00 | 769.00 | 778.50 | 759.50 | -0.19% | 10,200 |
| Jun 25, 2026 | 768.50 | 787.50 | 768.50 | 780.00 | 760.96 | 1.04% | 11,200 |
| Jun 24, 2026 | 766.50 | 794.00 | 766.50 | 772.00 | 753.16 | 0.52% | 19,800 |
| Jun 23, 2026 | 788.50 | 790.00 | 767.50 | 768.00 | 749.26 | -0.26% | 15,000 |
| Jun 22, 2026 | 770.50 | 793.00 | 770.00 | 770.00 | 751.21 | 0.65% | 11,600 |
| Jun 19, 2026 | 767.00 | 793.50 | 765.00 | 765.00 | 746.33 | -1.92% | 15,200 |
| Jun 18, 2026 | 742.50 | 795.00 | 742.50 | 780.00 | 760.96 | 5.05% | 30,400 |
| Jun 17, 2026 | 730.00 | 746.50 | 725.00 | 742.50 | 724.38 | 2.41% | 22,200 |
| Jun 16, 2026 | 719.00 | 732.50 | 715.00 | 725.00 | 707.31 | 1.33% | 12,200 |
| Jun 15, 2026 | 724.50 | 724.50 | 713.00 | 715.50 | 698.04 | 0.42% | 6,600 |
| Jun 12, 2026 | 712.50 | 712.50 | 702.50 | 712.50 | 695.11 | 0.42% | 8,400 |
| Jun 11, 2026 | 708.00 | 723.50 | 706.50 | 709.50 | 692.18 | 0.07% | 5,600 |
| Jun 10, 2026 | 708.50 | 716.50 | 708.50 | 709.00 | 691.70 | -0.14% | 5,000 |
| Jun 9, 2026 | 713.00 | 713.00 | 710.00 | 710.00 | 692.67 | 0.71% | 3,600 |
| Jun 8, 2026 | 708.00 | 715.00 | 705.00 | 705.00 | 687.79 | -1.40% | 10,600 |