HIRAYAMA HOLDINGS Co.,Ltd. (TYO:7781)
Japan · Delayed Price · Currency is JPY 870.00
-7.00 (-0.80%)
Oct 16, 2026, 3:30 PM JST
HIRAYAMA HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 877.00 | 877.00 | 870.00 | 870.00 | 870.00 | -0.80% | 4,100 |
| Oct 15, 2026 | 872.00 | 887.00 | 871.00 | 877.00 | 877.00 | -0.34% | 5,000 |
| Oct 14, 2026 | 880.00 | 887.00 | 872.00 | 880.00 | 880.00 | - | 9,000 |
| Oct 13, 2026 | 891.00 | 891.00 | 878.00 | 880.00 | 880.00 | -0.11% | 4,200 |
| Oct 9, 2026 | 886.00 | 886.00 | 881.00 | 881.00 | 881.00 | -0.56% | 2,700 |
| Oct 8, 2026 | 887.00 | 887.00 | 881.00 | 886.00 | 886.00 | -0.11% | 3,400 |
| Oct 7, 2026 | 886.00 | 890.00 | 886.00 | 887.00 | 887.00 | -0.34% | 1,200 |
| Oct 6, 2026 | 900.00 | 900.00 | 887.00 | 890.00 | 890.00 | -0.34% | 5,700 |
| Oct 5, 2026 | 896.00 | 896.00 | 876.00 | 893.00 | 893.00 | 1.36% | 14,500 |
| Oct 2, 2026 | 888.00 | 888.00 | 881.00 | 881.00 | 881.00 | -0.23% | 4,900 |
| Oct 1, 2026 | 883.00 | 887.00 | 878.00 | 883.00 | 883.00 | 0.57% | 5,000 |
| Sep 30, 2026 | 884.00 | 884.00 | 873.00 | 878.00 | 878.00 | 0.23% | 4,000 |
| Sep 29, 2026 | 885.00 | 885.00 | 873.00 | 876.00 | 876.00 | -0.34% | 3,600 |
| Sep 28, 2026 | 876.00 | 887.00 | 876.00 | 879.00 | 879.00 | 0.34% | 10,600 |
| Sep 25, 2026 | 890.00 | 896.00 | 876.00 | 876.00 | 876.00 | -1.46% | 10,200 |
| Sep 24, 2026 | 889.00 | 902.00 | 886.00 | 889.00 | 889.00 | 0.34% | 24,000 |
| Sep 18, 2026 | 880.00 | 891.00 | 875.00 | 886.00 | 886.00 | 0.68% | 7,300 |
| Sep 17, 2026 | 867.00 | 892.00 | 866.00 | 880.00 | 880.00 | 0.46% | 15,800 |
| Sep 16, 2026 | 873.00 | 880.00 | 871.00 | 876.00 | 876.00 | -0.23% | 11,900 |
| Sep 15, 2026 | 873.00 | 885.00 | 867.00 | 878.00 | 878.00 | -0.79% | 29,800 |
| Sep 14, 2026 | 889.00 | 890.00 | 880.00 | 885.00 | 885.00 | -0.56% | 11,000 |
| Sep 11, 2026 | 850.00 | 890.00 | 850.00 | 890.00 | 890.00 | 3.13% | 34,800 |
| Sep 10, 2026 | 865.00 | 866.00 | 838.00 | 863.00 | 863.00 | -0.80% | 19,900 |
| Sep 9, 2026 | 866.00 | 870.00 | 865.00 | 870.00 | 870.00 | -0.46% | 10,200 |
| Sep 8, 2026 | 865.00 | 874.00 | 865.00 | 874.00 | 874.00 | 0.92% | 25,600 |
| Sep 7, 2026 | 881.00 | 885.00 | 866.00 | 866.00 | 866.00 | -1.59% | 11,700 |
| Sep 4, 2026 | 894.00 | 894.00 | 880.00 | 880.00 | 880.00 | -0.56% | 7,700 |
| Sep 3, 2026 | 895.00 | 899.00 | 884.00 | 885.00 | 885.00 | -1.12% | 12,800 |
| Sep 2, 2026 | 893.00 | 895.00 | 886.00 | 895.00 | 895.00 | 1.02% | 7,200 |
| Sep 1, 2026 | 888.00 | 896.00 | 880.00 | 886.00 | 886.00 | -0.11% | 86,600 |
| Aug 31, 2026 | 886.00 | 887.00 | 876.00 | 887.00 | 887.00 | 0.45% | 6,400 |
| Aug 28, 2026 | 880.00 | 885.00 | 874.00 | 883.00 | 883.00 | 0.91% | 8,200 |
| Aug 27, 2026 | 881.00 | 881.00 | 869.00 | 875.00 | 875.00 | 0.23% | 9,100 |
| Aug 26, 2026 | 880.00 | 880.00 | 872.00 | 873.00 | 873.00 | 0.11% | 8,800 |
| Aug 25, 2026 | 883.00 | 883.00 | 871.00 | 872.00 | 872.00 | -1.25% | 9,100 |
| Aug 24, 2026 | 891.00 | 896.00 | 880.00 | 883.00 | 883.00 | -0.79% | 13,100 |
| Aug 21, 2026 | 881.00 | 895.00 | 881.00 | 890.00 | 890.00 | 0.23% | 27,400 |
| Aug 20, 2026 | 869.00 | 888.00 | 860.00 | 888.00 | 888.00 | 3.26% | 17,100 |
| Aug 19, 2026 | 864.00 | 869.00 | 858.00 | 860.00 | 860.00 | -1.26% | 11,900 |
| Aug 18, 2026 | 875.00 | 876.00 | 860.00 | 871.00 | 871.00 | -1.25% | 26,200 |
| 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 |