Hagihara Industries Inc. (TYO:7856)
Japan · Delayed Price · Currency is JPY 1,726.00
+9.00 (0.52%)
Jun 19, 2026, 11:29 AM JST
Hagihara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,676.00 | 1,676.00 | 1,643.00 | 1,652.00 | 1,652.00 | -1.20% | 67,000 |
| May 7, 2026 | 1,653.00 | 1,677.00 | 1,641.00 | 1,672.00 | 1,672.00 | 1.77% | 91,100 |
| May 1, 2026 | 1,642.00 | 1,646.00 | 1,635.00 | 1,643.00 | 1,643.00 | 0.12% | 57,200 |
| Apr 30, 2026 | 1,656.00 | 1,656.00 | 1,622.00 | 1,641.00 | 1,641.00 | -1.56% | 98,700 |
| Apr 28, 2026 | 1,641.00 | 1,670.00 | 1,639.00 | 1,667.00 | 1,667.00 | 1.15% | 257,000 |
| Apr 27, 2026 | 1,688.00 | 1,706.00 | 1,683.00 | 1,683.00 | 1,648.00 | -0.24% | 281,300 |
| Apr 24, 2026 | 1,700.00 | 1,704.00 | 1,682.00 | 1,687.00 | 1,651.92 | -0.24% | 105,800 |
| Apr 23, 2026 | 1,710.00 | 1,710.00 | 1,685.00 | 1,691.00 | 1,655.83 | -1.11% | 121,600 |
| Apr 22, 2026 | 1,753.00 | 1,754.00 | 1,710.00 | 1,710.00 | 1,674.44 | -2.34% | 169,800 |
| Apr 21, 2026 | 1,745.00 | 1,758.00 | 1,745.00 | 1,751.00 | 1,714.59 | 0.63% | 68,500 |
| Apr 20, 2026 | 1,745.00 | 1,748.00 | 1,735.00 | 1,740.00 | 1,703.81 | -0.06% | 51,300 |
| Apr 17, 2026 | 1,747.00 | 1,753.00 | 1,738.00 | 1,741.00 | 1,704.79 | -0.34% | 54,700 |
| Apr 16, 2026 | 1,754.00 | 1,759.00 | 1,745.00 | 1,747.00 | 1,710.67 | 0.34% | 53,100 |
| Apr 15, 2026 | 1,742.00 | 1,755.00 | 1,740.00 | 1,741.00 | 1,704.79 | 0.69% | 68,300 |
| Apr 14, 2026 | 1,736.00 | 1,747.00 | 1,727.00 | 1,729.00 | 1,693.04 | 0.17% | 72,900 |
| Apr 13, 2026 | 1,744.00 | 1,747.00 | 1,724.00 | 1,726.00 | 1,690.11 | -0.92% | 88,800 |
| Apr 10, 2026 | 1,753.00 | 1,763.00 | 1,741.00 | 1,742.00 | 1,705.77 | -0.46% | 83,600 |
| Apr 9, 2026 | 1,767.00 | 1,769.00 | 1,750.00 | 1,750.00 | 1,713.61 | -0.85% | 90,400 |
| Apr 8, 2026 | 1,770.00 | 1,773.00 | 1,755.00 | 1,765.00 | 1,728.29 | 0.40% | 125,600 |
| Apr 7, 2026 | 1,778.00 | 1,778.00 | 1,745.00 | 1,758.00 | 1,721.44 | -0.11% | 98,400 |
| Apr 6, 2026 | 1,770.00 | 1,776.00 | 1,759.00 | 1,760.00 | 1,723.40 | -0.34% | 80,000 |