HIRAYAMA HOLDINGS Co.,Ltd. (TYO:7781)
Japan · Delayed Price · Currency is JPY 866.00
-14.00 (-1.59%)
Sep 7, 2026, 3:30 PM JST
HIRAYAMA HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |