HIRAYAMA HOLDINGS Co.,Ltd. (TYO:7781)
Japan · Delayed Price · Currency is JPY 1,448.00
+12.00 (0.84%)
May 27, 2026, 3:30 PM JST
HIRAYAMA HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,423.00 | 1,463.00 | 1,423.00 | 1,448.00 | 1,448.00 | 0.84% | 5,300 |
| May 26, 2026 | 1,403.00 | 1,436.00 | 1,402.00 | 1,436.00 | 1,436.00 | 2.06% | 1,900 |
| May 25, 2026 | 1,411.00 | 1,420.00 | 1,380.00 | 1,407.00 | 1,407.00 | 1.15% | 4,100 |
| May 22, 2026 | 1,400.00 | 1,417.00 | 1,376.00 | 1,391.00 | 1,391.00 | -1.70% | 3,500 |
| May 21, 2026 | 1,420.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1.29% | 15,700 |
| May 20, 2026 | 1,448.00 | 1,454.00 | 1,397.00 | 1,397.00 | 1,397.00 | -4.32% | 9,000 |
| May 19, 2026 | 1,438.00 | 1,466.00 | 1,438.00 | 1,460.00 | 1,460.00 | 1.53% | 14,000 |
| May 18, 2026 | 1,485.00 | 1,485.00 | 1,433.00 | 1,438.00 | 1,438.00 | 0.56% | 7,900 |
| May 15, 2026 | 1,462.00 | 1,464.00 | 1,419.00 | 1,430.00 | 1,430.00 | -1.11% | 12,300 |
| May 14, 2026 | 1,452.00 | 1,474.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.34% | 7,100 |
| May 13, 2026 | 1,449.00 | 1,465.00 | 1,445.00 | 1,451.00 | 1,451.00 | 0.07% | 7,600 |
| May 12, 2026 | 1,461.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.75% | 6,100 |
| May 11, 2026 | 1,451.00 | 1,474.00 | 1,451.00 | 1,461.00 | 1,461.00 | 1.04% | 5,000 |
| May 8, 2026 | 1,444.00 | 1,446.00 | 1,416.00 | 1,446.00 | 1,446.00 | 0.56% | 4,800 |
| May 7, 2026 | 1,419.00 | 1,448.00 | 1,412.00 | 1,438.00 | 1,438.00 | 3.38% | 13,400 |
| May 1, 2026 | 1,381.00 | 1,395.00 | 1,381.00 | 1,391.00 | 1,391.00 | 0.80% | 3,400 |
| Apr 30, 2026 | 1,403.00 | 1,403.00 | 1,377.00 | 1,380.00 | 1,380.00 | -1.15% | 11,100 |
| Apr 28, 2026 | 1,377.00 | 1,398.00 | 1,377.00 | 1,396.00 | 1,396.00 | 1.38% | 2,500 |
| Apr 27, 2026 | 1,375.00 | 1,394.00 | 1,357.00 | 1,377.00 | 1,377.00 | 0.15% | 5,000 |
| Apr 24, 2026 | 1,386.00 | 1,401.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.79% | 8,900 |
| Apr 23, 2026 | 1,430.00 | 1,430.00 | 1,385.00 | 1,386.00 | 1,386.00 | -3.35% | 16,400 |
| Apr 22, 2026 | 1,427.00 | 1,435.00 | 1,427.00 | 1,434.00 | 1,434.00 | 0.14% | 2,600 |
| Apr 21, 2026 | 1,447.00 | 1,452.00 | 1,425.00 | 1,432.00 | 1,432.00 | -1.24% | 10,300 |
| Apr 20, 2026 | 1,459.00 | 1,459.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.48% | 2,400 |
| Apr 17, 2026 | 1,448.00 | 1,457.00 | 1,444.00 | 1,457.00 | 1,457.00 | 0.62% | 2,600 |
| Apr 16, 2026 | 1,448.00 | 1,452.00 | 1,442.00 | 1,448.00 | 1,448.00 | 0.14% | 4,300 |
| Apr 15, 2026 | 1,452.00 | 1,465.00 | 1,444.00 | 1,446.00 | 1,446.00 | -0.62% | 4,600 |
| Apr 14, 2026 | 1,488.00 | 1,488.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.42% | 3,000 |
| Apr 13, 2026 | 1,495.00 | 1,501.00 | 1,476.00 | 1,476.00 | 1,476.00 | -1.07% | 3,500 |
| Apr 10, 2026 | 1,501.00 | 1,513.00 | 1,485.00 | 1,492.00 | 1,492.00 | -0.60% | 4,000 |
| Apr 9, 2026 | 1,531.00 | 1,531.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.96% | 6,600 |
| Apr 8, 2026 | 1,500.00 | 1,541.00 | 1,496.00 | 1,531.00 | 1,531.00 | 3.31% | 3,700 |
| Apr 7, 2026 | 1,493.00 | 1,508.00 | 1,480.00 | 1,482.00 | 1,482.00 | -0.74% | 8,300 |
| Apr 6, 2026 | 1,475.00 | 1,502.00 | 1,475.00 | 1,493.00 | 1,493.00 | 1.22% | 3,500 |
| Apr 3, 2026 | 1,477.00 | 1,477.00 | 1,461.00 | 1,475.00 | 1,475.00 | 1.72% | 6,400 |
| Apr 2, 2026 | 1,496.00 | 1,504.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.09% | 18,900 |
| Apr 1, 2026 | 1,435.00 | 1,485.00 | 1,435.00 | 1,481.00 | 1,481.00 | 3.35% | 6,400 |
| Mar 31, 2026 | 1,454.00 | 1,469.00 | 1,418.00 | 1,433.00 | 1,433.00 | -1.51% | 14,300 |
| Mar 30, 2026 | 1,485.00 | 1,503.00 | 1,449.00 | 1,455.00 | 1,455.00 | -4.59% | 15,400 |
| Mar 27, 2026 | 1,510.00 | 1,570.00 | 1,510.00 | 1,525.00 | 1,525.00 | -0.07% | 4,900 |
| Mar 26, 2026 | 1,563.00 | 1,567.00 | 1,519.00 | 1,526.00 | 1,526.00 | -1.74% | 4,300 |
| Mar 25, 2026 | 1,501.00 | 1,564.00 | 1,501.00 | 1,553.00 | 1,553.00 | 3.46% | 12,400 |
| Mar 24, 2026 | 1,520.00 | 1,520.00 | 1,470.00 | 1,501.00 | 1,501.00 | 0.74% | 11,900 |
| Mar 23, 2026 | 1,535.00 | 1,535.00 | 1,490.00 | 1,490.00 | 1,490.00 | -3.50% | 12,900 |
| Mar 19, 2026 | 1,537.00 | 1,550.00 | 1,537.00 | 1,544.00 | 1,544.00 | -1.97% | 5,200 |
| Mar 18, 2026 | 1,520.00 | 1,575.00 | 1,519.00 | 1,575.00 | 1,575.00 | 3.69% | 3,900 |
| Mar 17, 2026 | 1,535.00 | 1,575.00 | 1,500.00 | 1,519.00 | 1,519.00 | -0.98% | 15,300 |
| Mar 16, 2026 | 1,541.00 | 1,618.00 | 1,491.00 | 1,534.00 | 1,534.00 | -0.65% | 103,800 |
| Mar 13, 2026 | 1,514.00 | 1,544.00 | 1,503.00 | 1,544.00 | 1,544.00 | -0.45% | 4,300 |
| Mar 12, 2026 | 1,570.00 | 1,600.00 | 1,508.00 | 1,551.00 | 1,551.00 | -1.27% | 10,800 |