Hagihara Industries Inc. (TYO:7856)
Japan · Delayed Price · Currency is JPY 1,664.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
Hagihara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,657.00 | 1,661.00 | 1,642.00 | 1,656.00 | - | -0.48% | 20,300 |
| 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 |
| Apr 3, 2026 | 1,789.00 | 1,789.00 | 1,756.00 | 1,766.00 | 1,729.27 | 0.40% | 93,900 |
| Apr 2, 2026 | 1,782.00 | 1,792.00 | 1,755.00 | 1,759.00 | 1,722.42 | -0.11% | 76,900 |
| Apr 1, 2026 | 1,754.00 | 1,769.00 | 1,746.00 | 1,761.00 | 1,724.38 | 1.73% | 60,200 |
| Mar 31, 2026 | 1,735.00 | 1,754.00 | 1,729.00 | 1,731.00 | 1,695.00 | 0.29% | 68,400 |
| Mar 30, 2026 | 1,720.00 | 1,726.00 | 1,697.00 | 1,726.00 | 1,690.11 | -0.75% | 97,000 |
| Mar 27, 2026 | 1,733.00 | 1,739.00 | 1,722.00 | 1,739.00 | 1,702.84 | 0.52% | 71,000 |
| Mar 26, 2026 | 1,740.00 | 1,740.00 | 1,715.00 | 1,730.00 | 1,694.02 | -0.35% | 34,300 |
| Mar 25, 2026 | 1,740.00 | 1,749.00 | 1,733.00 | 1,736.00 | 1,699.90 | 0.93% | 44,800 |
| Mar 24, 2026 | 1,696.00 | 1,720.00 | 1,686.00 | 1,720.00 | 1,684.23 | 3.49% | 88,600 |
| Mar 23, 2026 | 1,700.00 | 1,700.00 | 1,661.00 | 1,662.00 | 1,627.44 | -2.69% | 95,500 |
| Mar 19, 2026 | 1,731.00 | 1,742.00 | 1,705.00 | 1,708.00 | 1,672.48 | -2.90% | 61,700 |
| Mar 18, 2026 | 1,744.00 | 1,759.00 | 1,738.00 | 1,759.00 | 1,722.42 | 2.03% | 33,900 |
| Mar 17, 2026 | 1,720.00 | 1,739.00 | 1,716.00 | 1,724.00 | 1,688.15 | 0.94% | 51,000 |
| Mar 16, 2026 | 1,711.00 | 1,727.00 | 1,704.00 | 1,708.00 | 1,672.48 | - | 46,000 |
| Mar 13, 2026 | 1,712.00 | 1,723.00 | 1,705.00 | 1,708.00 | 1,672.48 | -0.70% | 53,600 |