Hagihara Industries Inc. (TYO:7856)
Japan · Delayed Price · Currency is JPY 1,995.00
-2.00 (-0.10%)
Sep 11, 2026, 3:30 PM JST
Hagihara Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,980.00 | 2,017.00 | 1,980.00 | 1,995.00 | 1,995.00 | -0.10% | 94,400 |
| Sep 10, 2026 | 1,947.00 | 2,016.00 | 1,945.00 | 1,997.00 | 1,997.00 | 2.52% | 206,500 |
| Sep 9, 2026 | 1,990.00 | 2,025.00 | 1,935.00 | 1,948.00 | 1,948.00 | -2.50% | 231,000 |
| Sep 8, 2026 | 2,071.00 | 2,110.00 | 1,950.00 | 1,998.00 | 1,998.00 | 5.10% | 743,400 |
| Sep 7, 2026 | 1,885.00 | 1,903.00 | 1,876.00 | 1,901.00 | 1,901.00 | 1.22% | 213,800 |
| Sep 4, 2026 | 1,882.00 | 1,892.00 | 1,874.00 | 1,878.00 | 1,878.00 | -0.37% | 47,200 |
| Sep 3, 2026 | 1,888.00 | 1,898.00 | 1,876.00 | 1,885.00 | 1,885.00 | 0.48% | 48,200 |
| Sep 2, 2026 | 1,885.00 | 1,897.00 | 1,872.00 | 1,876.00 | 1,876.00 | -1.21% | 56,100 |
| Sep 1, 2026 | 1,890.00 | 1,908.00 | 1,882.00 | 1,899.00 | 1,899.00 | 0.74% | 47,400 |
| Aug 31, 2026 | 1,910.00 | 1,913.00 | 1,880.00 | 1,885.00 | 1,885.00 | -1.05% | 69,800 |
| Aug 28, 2026 | 1,890.00 | 1,909.00 | 1,888.00 | 1,905.00 | 1,905.00 | 0.79% | 39,100 |
| Aug 27, 2026 | 1,897.00 | 1,897.00 | 1,882.00 | 1,890.00 | 1,890.00 | 0.48% | 32,400 |
| Aug 26, 2026 | 1,895.00 | 1,900.00 | 1,873.00 | 1,881.00 | 1,881.00 | -0.58% | 41,200 |
| Aug 25, 2026 | 1,926.00 | 1,931.00 | 1,886.00 | 1,892.00 | 1,892.00 | -1.25% | 52,700 |
| Aug 24, 2026 | 1,861.00 | 1,925.00 | 1,858.00 | 1,916.00 | 1,916.00 | 3.01% | 86,600 |
| Aug 21, 2026 | 1,860.00 | 1,877.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.80% | 41,900 |
| Aug 20, 2026 | 1,870.00 | 1,885.00 | 1,842.00 | 1,875.00 | 1,875.00 | 0.32% | 56,900 |
| Aug 19, 2026 | 1,879.00 | 1,889.00 | 1,835.00 | 1,869.00 | 1,869.00 | -0.85% | 86,100 |
| Aug 18, 2026 | 1,864.00 | 1,895.00 | 1,854.00 | 1,885.00 | 1,885.00 | 1.13% | 52,400 |
| Aug 17, 2026 | 1,867.00 | 1,880.00 | 1,854.00 | 1,864.00 | 1,864.00 | -0.32% | 69,400 |
| Aug 14, 2026 | 1,830.00 | 1,877.00 | 1,829.00 | 1,870.00 | 1,870.00 | 2.19% | 97,700 |
| Aug 13, 2026 | 1,817.00 | 1,832.00 | 1,813.00 | 1,830.00 | 1,830.00 | 0.94% | 45,800 |
| Aug 12, 2026 | 1,823.00 | 1,825.00 | 1,804.00 | 1,813.00 | 1,813.00 | -0.55% | 32,500 |
| Aug 10, 2026 | 1,825.00 | 1,832.00 | 1,808.00 | 1,823.00 | 1,823.00 | -0.27% | 29,800 |
| Aug 7, 2026 | 1,800.00 | 1,828.00 | 1,800.00 | 1,828.00 | 1,828.00 | 1.67% | 34,600 |
| Aug 6, 2026 | 1,771.00 | 1,800.00 | 1,770.00 | 1,798.00 | 1,798.00 | 1.52% | 33,500 |
| Aug 5, 2026 | 1,751.00 | 1,774.00 | 1,751.00 | 1,771.00 | 1,771.00 | 1.03% | 28,100 |
| Aug 4, 2026 | 1,750.00 | 1,763.00 | 1,743.00 | 1,753.00 | 1,753.00 | -0.11% | 30,600 |
| Aug 3, 2026 | 1,775.00 | 1,775.00 | 1,748.00 | 1,755.00 | 1,755.00 | -1.46% | 45,600 |
| Jul 31, 2026 | 1,795.00 | 1,805.00 | 1,779.00 | 1,781.00 | 1,781.00 | -0.72% | 51,700 |
| Jul 30, 2026 | 1,831.00 | 1,832.00 | 1,794.00 | 1,794.00 | 1,794.00 | -2.23% | 115,400 |
| Jul 29, 2026 | 1,866.00 | 1,870.00 | 1,821.00 | 1,835.00 | 1,835.00 | 1.83% | 124,400 |
| Jul 28, 2026 | 1,820.00 | 1,829.00 | 1,796.00 | 1,802.00 | 1,802.00 | -1.21% | 45,400 |
| Jul 27, 2026 | 1,788.00 | 1,825.00 | 1,788.00 | 1,824.00 | 1,824.00 | 2.59% | 61,200 |
| Jul 24, 2026 | 1,799.00 | 1,799.00 | 1,775.00 | 1,778.00 | 1,778.00 | -0.78% | 33,600 |
| Jul 23, 2026 | 1,787.00 | 1,796.00 | 1,787.00 | 1,792.00 | 1,792.00 | 0.28% | 19,600 |
| Jul 22, 2026 | 1,793.00 | 1,797.00 | 1,783.00 | 1,787.00 | 1,787.00 | -0.33% | 37,400 |
| Jul 21, 2026 | 1,777.00 | 1,799.00 | 1,777.00 | 1,793.00 | 1,793.00 | 0.90% | 53,200 |
| 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 |