Hagihara Industries Inc. (TYO:7856)
Japan · Delayed Price · Currency is JPY 1,777.00
-12.00 (-0.67%)
Jul 17, 2026, 3:30 PM JST
Hagihara Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,784.00 | 1,794.00 | 1,767.00 | 1,777.00 | 1,777.00 | -0.67% | 47,900 |
| Jul 16, 2026 | 1,785.00 | 1,805.00 | 1,785.00 | 1,789.00 | 1,789.00 | 0.11% | 35,800 |
| Jul 15, 2026 | 1,795.00 | 1,796.00 | 1,780.00 | 1,787.00 | 1,787.00 | - | 40,800 |
| Jul 14, 2026 | 1,766.00 | 1,798.00 | 1,766.00 | 1,787.00 | 1,787.00 | 1.30% | 74,200 |
| Jul 13, 2026 | 1,765.00 | 1,788.00 | 1,760.00 | 1,764.00 | 1,764.00 | 0.17% | 43,200 |
| Jul 10, 2026 | 1,768.00 | 1,774.00 | 1,760.00 | 1,761.00 | 1,761.00 | 0.17% | 41,600 |
| Jul 9, 2026 | 1,763.00 | 1,767.00 | 1,755.00 | 1,758.00 | 1,758.00 | -0.11% | 29,900 |
| Jul 8, 2026 | 1,762.00 | 1,771.00 | 1,756.00 | 1,760.00 | 1,760.00 | -0.34% | 27,600 |
| Jul 7, 2026 | 1,757.00 | 1,773.00 | 1,747.00 | 1,766.00 | 1,766.00 | 1.20% | 51,100 |
| Jul 6, 2026 | 1,738.00 | 1,757.00 | 1,738.00 | 1,745.00 | 1,745.00 | 0.63% | 33,200 |
| Jul 3, 2026 | 1,740.00 | 1,746.00 | 1,728.00 | 1,734.00 | 1,734.00 | -0.34% | 30,800 |
| Jul 2, 2026 | 1,730.00 | 1,743.00 | 1,724.00 | 1,740.00 | 1,740.00 | 1.52% | 38,500 |
| Jul 1, 2026 | 1,721.00 | 1,729.00 | 1,711.00 | 1,714.00 | 1,714.00 | -0.35% | 22,600 |
| Jun 30, 2026 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.64% | 29,200 |
| Jun 29, 2026 | 1,754.00 | 1,756.00 | 1,728.00 | 1,731.00 | 1,731.00 | -1.31% | 30,900 |
| Jun 26, 2026 | 1,762.00 | 1,777.00 | 1,746.00 | 1,754.00 | 1,754.00 | -0.40% | 71,500 |
| Jun 25, 2026 | 1,737.00 | 1,777.00 | 1,732.00 | 1,761.00 | 1,761.00 | 1.91% | 149,700 |
| Jun 24, 2026 | 1,701.00 | 1,729.00 | 1,701.00 | 1,728.00 | 1,728.00 | 1.59% | 64,200 |
| Jun 23, 2026 | 1,711.00 | 1,722.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.33% | 28,800 |
| Jun 22, 2026 | 1,733.00 | 1,733.00 | 1,708.00 | 1,724.00 | 1,724.00 | -0.29% | 35,700 |
| Jun 19, 2026 | 1,720.00 | 1,731.00 | 1,711.00 | 1,729.00 | 1,729.00 | 0.70% | 69,400 |
| Jun 18, 2026 | 1,704.00 | 1,728.00 | 1,700.00 | 1,717.00 | 1,717.00 | 1.00% | 61,100 |
| Jun 17, 2026 | 1,689.00 | 1,713.00 | 1,689.00 | 1,700.00 | 1,700.00 | 0.65% | 35,500 |
| Jun 16, 2026 | 1,715.00 | 1,715.00 | 1,680.00 | 1,689.00 | 1,689.00 | -1.52% | 40,500 |
| Jun 15, 2026 | 1,699.00 | 1,718.00 | 1,692.00 | 1,715.00 | 1,715.00 | 1.00% | 66,500 |
| Jun 12, 2026 | 1,672.00 | 1,698.00 | 1,671.00 | 1,698.00 | 1,698.00 | 1.62% | 56,200 |
| Jun 11, 2026 | 1,663.00 | 1,671.00 | 1,646.00 | 1,671.00 | 1,671.00 | 0.78% | 29,500 |
| Jun 10, 2026 | 1,663.00 | 1,680.00 | 1,654.00 | 1,658.00 | 1,658.00 | 0.85% | 53,100 |
| Jun 9, 2026 | 1,650.00 | 1,664.00 | 1,637.00 | 1,644.00 | 1,644.00 | -1.79% | 107,800 |
| Jun 8, 2026 | 1,651.00 | 1,674.00 | 1,634.00 | 1,674.00 | 1,674.00 | 0.24% | 78,600 |
| Jun 5, 2026 | 1,645.00 | 1,675.00 | 1,645.00 | 1,670.00 | 1,670.00 | 1.21% | 35,500 |
| Jun 4, 2026 | 1,654.00 | 1,654.00 | 1,635.00 | 1,650.00 | 1,650.00 | -0.36% | 32,900 |
| Jun 3, 2026 | 1,647.00 | 1,658.00 | 1,634.00 | 1,656.00 | 1,656.00 | 1.72% | 33,400 |
| Jun 2, 2026 | 1,630.00 | 1,639.00 | 1,600.00 | 1,628.00 | 1,628.00 | 0.31% | 67,000 |
| Jun 1, 2026 | 1,652.00 | 1,656.00 | 1,614.00 | 1,623.00 | 1,623.00 | -1.76% | 80,100 |
| May 29, 2026 | 1,660.00 | 1,680.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.72% | 64,900 |
| May 28, 2026 | 1,657.00 | 1,664.00 | 1,642.00 | 1,664.00 | 1,664.00 | - | 42,600 |
| May 27, 2026 | 1,657.00 | 1,674.00 | 1,655.00 | 1,664.00 | 1,664.00 | 0.42% | 30,200 |
| May 26, 2026 | 1,649.00 | 1,665.00 | 1,645.00 | 1,657.00 | 1,657.00 | -0.36% | 35,900 |
| May 25, 2026 | 1,675.00 | 1,680.00 | 1,649.00 | 1,663.00 | 1,663.00 | -0.54% | 44,200 |
| May 22, 2026 | 1,670.00 | 1,676.00 | 1,665.00 | 1,672.00 | 1,672.00 | -0.18% | 24,800 |
| May 21, 2026 | 1,665.00 | 1,681.00 | 1,665.00 | 1,675.00 | 1,675.00 | 0.60% | 35,700 |
| May 20, 2026 | 1,696.00 | 1,696.00 | 1,651.00 | 1,665.00 | 1,665.00 | -1.83% | 47,700 |
| May 19, 2026 | 1,704.00 | 1,713.00 | 1,695.00 | 1,696.00 | 1,696.00 | -0.29% | 27,900 |
| May 18, 2026 | 1,719.00 | 1,719.00 | 1,696.00 | 1,701.00 | 1,701.00 | -0.93% | 56,700 |
| May 15, 2026 | 1,690.00 | 1,723.00 | 1,690.00 | 1,717.00 | 1,717.00 | 2.26% | 133,300 |
| May 14, 2026 | 1,684.00 | 1,684.00 | 1,671.00 | 1,679.00 | 1,679.00 | 0.06% | 35,400 |
| May 13, 2026 | 1,663.00 | 1,684.00 | 1,662.00 | 1,678.00 | 1,678.00 | 0.96% | 35,900 |
| May 12, 2026 | 1,670.00 | 1,679.00 | 1,652.00 | 1,662.00 | 1,662.00 | -0.18% | 31,100 |
| May 11, 2026 | 1,648.00 | 1,676.00 | 1,648.00 | 1,665.00 | 1,665.00 | 0.79% | 50,500 |