HIRAYAMA HOLDINGS Co.,Ltd. (TYO:7781)
Japan · Delayed Price · Currency is JPY 774.00
-1.00 (-0.13%)
Jul 29, 2026, 3:30 PM JST
HIRAYAMA HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 719.50 | 742.50 | 705.00 | 715.00 | 697.55 | 3.47% | 33,800 |
| Jun 4, 2026 | 696.00 | 710.00 | 690.50 | 691.00 | 674.14 | -1.29% | 12,600 |
| Jun 3, 2026 | 703.00 | 711.50 | 694.00 | 700.00 | 682.92 | 0.50% | 7,400 |
| Jun 2, 2026 | 698.00 | 702.50 | 694.00 | 696.50 | 679.50 | -0.78% | 5,000 |
| Jun 1, 2026 | 729.50 | 729.50 | 701.50 | 702.00 | 684.87 | -3.11% | 22,400 |
| May 29, 2026 | 727.50 | 729.50 | 722.00 | 724.50 | 706.82 | 1.54% | 7,400 |
| May 28, 2026 | 728.50 | 730.00 | 713.50 | 713.50 | 696.09 | -1.45% | 11,000 |
| May 27, 2026 | 711.50 | 731.50 | 711.50 | 724.00 | 706.33 | 0.84% | 11,000 |
| May 26, 2026 | 701.50 | 718.00 | 701.00 | 718.00 | 700.48 | 2.06% | 3,800 |
| May 25, 2026 | 705.50 | 710.00 | 690.00 | 703.50 | 686.33 | 1.15% | 8,200 |
| May 22, 2026 | 700.00 | 708.50 | 688.00 | 695.50 | 678.53 | -1.70% | 7,000 |
| May 21, 2026 | 710.00 | 715.00 | 700.00 | 707.50 | 690.23 | 1.29% | 31,400 |
| May 20, 2026 | 724.00 | 727.00 | 698.50 | 698.50 | 681.45 | -4.32% | 18,000 |
| May 19, 2026 | 719.00 | 733.00 | 719.00 | 730.00 | 712.18 | 1.53% | 28,000 |