Hiraga Co.,Ltd. (TYO:7863)
Japan · Delayed Price · Currency is JPY 897.00
-15.00 (-1.64%)
Nov 9, 2026, 9:00 AM JST
Hiraga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | -1.64% | 200 |
| Nov 6, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | 2.47% | 100 |
| Nov 5, 2026 | 910.00 | 910.00 | 890.00 | 890.00 | 890.00 | -3.37% | 1,700 |
| Nov 4, 2026 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | -1.92% | 400 |
| Nov 2, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | -0.21% | 400 |
| Oct 30, 2026 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 1.07% | 700 |
| Oct 29, 2026 | 932.00 | 939.00 | 931.00 | 931.00 | 931.00 | 0.11% | 500 |
| Oct 28, 2026 | 923.00 | 930.00 | 923.00 | 930.00 | 930.00 | 1.31% | 600 |
| Oct 27, 2026 | 920.00 | 920.00 | 918.00 | 918.00 | 918.00 | -0.86% | 200 |
| Oct 23, 2026 | 921.00 | 926.00 | 921.00 | 926.00 | 926.00 | - | 500 |
| Oct 22, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | -1.17% | 100 |
| Oct 16, 2026 | 938.00 | 938.00 | 937.00 | 937.00 | 937.00 | 0.21% | 500 |
| Oct 15, 2026 | 947.00 | 947.00 | 935.00 | 935.00 | 935.00 | -1.37% | 600 |
| Oct 14, 2026 | 947.00 | 948.00 | 947.00 | 948.00 | 948.00 | 1.61% | 300 |
| Oct 13, 2026 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | -1.58% | 300 |
| Oct 8, 2026 | 935.00 | 948.00 | 935.00 | 948.00 | 948.00 | 1.83% | 300 |
| Oct 7, 2026 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | -0.96% | 100 |
| Oct 6, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.84% | 100 |
| Oct 2, 2026 | 949.00 | 949.00 | 947.00 | 948.00 | 948.00 | -0.11% | 400 |
| Oct 1, 2026 | 950.00 | 950.00 | 949.00 | 949.00 | 949.00 | 1.39% | 600 |
| Sep 30, 2026 | 961.00 | 961.00 | 936.00 | 936.00 | 936.00 | -1.06% | 1,100 |
| Sep 29, 2026 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 0.64% | 100 |
| Sep 28, 2026 | 939.00 | 940.00 | 939.00 | 940.00 | 940.00 | -0.32% | 300 |
| Sep 25, 2026 | 942.00 | 943.00 | 942.00 | 943.00 | 943.00 | 1.73% | 300 |
| Sep 24, 2026 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | -0.54% | 200 |
| Sep 16, 2026 | 930.00 | 933.00 | 930.00 | 932.00 | 932.00 | 0.22% | 7,700 |
| Sep 15, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -1.48% | 100 |
| Sep 11, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 1.61% | 100 |
| Sep 10, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | -1.59% | 200 |
| Sep 9, 2026 | 941.00 | 944.00 | 931.00 | 944.00 | 944.00 | -1.26% | 900 |
| Sep 8, 2026 | 955.00 | 956.00 | 955.00 | 956.00 | 956.00 | 1.27% | 300 |
| Sep 2, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | -1.56% | 100 |
| Sep 1, 2026 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 0.10% | 400 |
| Aug 31, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | 1.48% | 1,000 |
| Aug 28, 2026 | 940.00 | 952.00 | 940.00 | 944.00 | 944.00 | - | 2,700 |
| Aug 27, 2026 | 939.00 | 959.00 | 939.00 | 944.00 | 944.00 | 0.75% | 1,200 |
| Aug 26, 2026 | 940.00 | 940.00 | 935.00 | 937.00 | 937.00 | -0.32% | 600 |
| Aug 25, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.84% | 300 |
| Aug 24, 2026 | 938.00 | 948.00 | 938.00 | 948.00 | 948.00 | 0.96% | 900 |
| Aug 21, 2026 | 939.00 | 939.00 | 938.00 | 939.00 | 939.00 | 0.11% | 600 |
| Aug 20, 2026 | 932.00 | 938.00 | 932.00 | 938.00 | 938.00 | 0.75% | 400 |
| Aug 19, 2026 | 934.00 | 934.00 | 931.00 | 931.00 | 931.00 | -0.43% | 800 |
| Aug 18, 2026 | 933.00 | 935.00 | 933.00 | 935.00 | 935.00 | 0.21% | 600 |
| Aug 17, 2026 | 939.00 | 954.00 | 933.00 | 933.00 | 933.00 | -0.64% | 1,100 |
| Aug 14, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | -0.11% | 400 |
| Aug 13, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.32% | 500 |
| Aug 12, 2026 | 943.00 | 945.00 | 943.00 | 943.00 | 943.00 | -0.84% | 1,500 |
| Aug 10, 2026 | 965.00 | 965.00 | 951.00 | 951.00 | 951.00 | -2.96% | 300 |
| Aug 3, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 3.16% | 500 |
| Jul 31, 2026 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 1.06% | 1,000 |