Hagihara Industries Inc. (TYO:7856)
Japan · Delayed Price · Currency is JPY 1,790.00
-13.00 (-0.72%)
At close: Mar 6, 2026
Hagihara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,790.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,790.00 | -0.72% | 74,800 |
| Mar 5, 2026 | 1,800.00 | 1,821.00 | 1,795.00 | 1,803.00 | 1,803.00 | 2.21% | 60,500 |
| Mar 4, 2026 | 1,779.00 | 1,793.00 | 1,740.00 | 1,764.00 | 1,764.00 | -2.11% | 125,600 |
| Mar 3, 2026 | 1,832.00 | 1,832.00 | 1,794.00 | 1,802.00 | 1,802.00 | -1.69% | 85,600 |
| Mar 2, 2026 | 1,841.00 | 1,842.00 | 1,815.00 | 1,833.00 | 1,833.00 | -1.19% | 97,100 |
| Feb 27, 2026 | 1,814.00 | 1,855.00 | 1,814.00 | 1,855.00 | 1,855.00 | 2.04% | 70,500 |
| Feb 26, 2026 | 1,826.00 | 1,830.00 | 1,817.00 | 1,818.00 | 1,818.00 | -0.38% | 59,700 |
| Feb 25, 2026 | 1,824.00 | 1,833.00 | 1,818.00 | 1,825.00 | 1,825.00 | -0.16% | 52,400 |
| Feb 24, 2026 | 1,780.00 | 1,837.00 | 1,773.00 | 1,828.00 | 1,828.00 | 2.70% | 96,400 |
| Feb 20, 2026 | 1,808.00 | 1,808.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.55% | 45,000 |
| Feb 19, 2026 | 1,808.00 | 1,810.00 | 1,791.00 | 1,808.00 | 1,808.00 | 0.56% | 59,100 |
| Feb 18, 2026 | 1,790.00 | 1,800.00 | 1,786.00 | 1,798.00 | 1,798.00 | 0.67% | 56,000 |
| Feb 17, 2026 | 1,780.00 | 1,789.00 | 1,771.00 | 1,786.00 | 1,786.00 | 0.34% | 50,800 |
| Feb 16, 2026 | 1,778.00 | 1,786.00 | 1,766.00 | 1,780.00 | 1,780.00 | 0.56% | 80,100 |
| Feb 13, 2026 | 1,763.00 | 1,770.00 | 1,745.00 | 1,770.00 | 1,770.00 | 0.40% | 45,700 |
| Feb 12, 2026 | 1,746.00 | 1,765.00 | 1,739.00 | 1,763.00 | 1,763.00 | 1.50% | 63,100 |
| Feb 10, 2026 | 1,732.00 | 1,742.00 | 1,731.00 | 1,737.00 | 1,737.00 | 0.46% | 35,900 |
| Feb 9, 2026 | 1,737.00 | 1,740.00 | 1,722.00 | 1,729.00 | 1,729.00 | 0.29% | 64,700 |
| Feb 6, 2026 | 1,723.00 | 1,724.00 | 1,711.00 | 1,724.00 | 1,724.00 | -0.17% | 39,500 |
| Feb 5, 2026 | 1,720.00 | 1,729.00 | 1,718.00 | 1,727.00 | 1,727.00 | 0.76% | 39,900 |
| Feb 4, 2026 | 1,703.00 | 1,720.00 | 1,695.00 | 1,714.00 | 1,714.00 | 0.65% | 61,600 |
| Feb 3, 2026 | 1,690.00 | 1,706.00 | 1,684.00 | 1,703.00 | 1,703.00 | 1.25% | 43,100 |
| Feb 2, 2026 | 1,711.00 | 1,714.00 | 1,679.00 | 1,682.00 | 1,682.00 | -1.12% | 62,600 |
| Jan 30, 2026 | 1,686.00 | 1,705.00 | 1,677.00 | 1,701.00 | 1,701.00 | 1.19% | 42,900 |
| Jan 29, 2026 | 1,683.00 | 1,683.00 | 1,664.00 | 1,681.00 | 1,681.00 | - | 37,400 |
| Jan 28, 2026 | 1,685.00 | 1,686.00 | 1,672.00 | 1,681.00 | 1,681.00 | -0.24% | 35,200 |
| Jan 27, 2026 | 1,690.00 | 1,702.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.41% | 39,200 |
| Jan 26, 2026 | 1,713.00 | 1,713.00 | 1,692.00 | 1,692.00 | 1,692.00 | -1.40% | 46,900 |
| Jan 23, 2026 | 1,721.00 | 1,727.00 | 1,713.00 | 1,716.00 | 1,716.00 | -0.29% | 25,300 |
| Jan 22, 2026 | 1,698.00 | 1,726.00 | 1,692.00 | 1,721.00 | 1,721.00 | 1.71% | 30,700 |
| Jan 21, 2026 | 1,692.00 | 1,696.00 | 1,678.00 | 1,692.00 | 1,692.00 | -0.35% | 38,100 |
| Jan 20, 2026 | 1,715.00 | 1,719.00 | 1,694.00 | 1,698.00 | 1,698.00 | -1.28% | 57,700 |
| Jan 19, 2026 | 1,731.00 | 1,733.00 | 1,708.00 | 1,720.00 | 1,720.00 | -0.64% | 47,300 |
| Jan 16, 2026 | 1,727.00 | 1,732.00 | 1,722.00 | 1,731.00 | 1,731.00 | 0.23% | 35,800 |
| Jan 15, 2026 | 1,712.00 | 1,727.00 | 1,711.00 | 1,727.00 | 1,727.00 | 0.82% | 45,600 |
| Jan 14, 2026 | 1,713.00 | 1,724.00 | 1,711.00 | 1,713.00 | 1,713.00 | - | 38,000 |
| Jan 13, 2026 | 1,717.00 | 1,723.00 | 1,706.00 | 1,713.00 | 1,713.00 | - | 56,200 |
| Jan 9, 2026 | 1,702.00 | 1,715.00 | 1,700.00 | 1,713.00 | 1,713.00 | 0.53% | 40,900 |
| Jan 8, 2026 | 1,711.00 | 1,715.00 | 1,704.00 | 1,704.00 | 1,704.00 | -0.41% | 27,200 |
| Jan 7, 2026 | 1,711.00 | 1,717.00 | 1,704.00 | 1,711.00 | 1,711.00 | -0.06% | 46,000 |
| Jan 6, 2026 | 1,696.00 | 1,714.00 | 1,695.00 | 1,712.00 | 1,712.00 | 0.94% | 47,300 |
| Jan 5, 2026 | 1,702.00 | 1,711.00 | 1,695.00 | 1,696.00 | 1,696.00 | 0.24% | 66,400 |
| Dec 30, 2025 | 1,702.00 | 1,713.00 | 1,689.00 | 1,692.00 | 1,692.00 | -0.59% | 42,400 |
| Dec 29, 2025 | 1,692.00 | 1,704.00 | 1,690.00 | 1,702.00 | 1,702.00 | 0.71% | 78,700 |
| Dec 26, 2025 | 1,679.00 | 1,690.00 | 1,676.00 | 1,690.00 | 1,690.00 | 0.84% | 41,900 |
| Dec 25, 2025 | 1,666.00 | 1,683.00 | 1,666.00 | 1,676.00 | 1,676.00 | 0.60% | 43,400 |
| Dec 24, 2025 | 1,669.00 | 1,672.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.18% | 35,000 |
| Dec 23, 2025 | 1,656.00 | 1,679.00 | 1,655.00 | 1,669.00 | 1,669.00 | 0.72% | 38,200 |
| Dec 22, 2025 | 1,668.00 | 1,672.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.24% | 47,800 |
| Dec 19, 2025 | 1,647.00 | 1,653.00 | 1,639.00 | 1,653.00 | 1,653.00 | 0.67% | 50,700 |