Hiraga Co.,Ltd. (TYO:7863)
Japan · Delayed Price · Currency is JPY 945.00
+9.00 (0.96%)
Jun 10, 2026, 9:22 AM JST
Hiraga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 922.00 | 936.00 | 922.00 | 936.00 | 936.00 | -0.11% | 300 |
| Jun 5, 2026 | 895.00 | 951.00 | 860.00 | 937.00 | 937.00 | 4.69% | 13,400 |
| Jun 4, 2026 | 910.00 | 910.00 | 895.00 | 895.00 | 895.00 | -1.65% | 4,500 |
| Jun 3, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -0.98% | 300 |
| Jun 2, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | - | 200 |
| Jun 1, 2026 | 914.00 | 919.00 | 913.00 | 919.00 | 919.00 | 0.55% | 1,600 |
| May 29, 2026 | 948.00 | 948.00 | 910.00 | 914.00 | 914.00 | -2.77% | 7,200 |
| May 28, 2026 | 945.00 | 949.00 | 940.00 | 940.00 | 940.00 | -0.11% | 700 |
| May 27, 2026 | 936.00 | 945.00 | 936.00 | 941.00 | 941.00 | -1.77% | 7,200 |
| May 26, 2026 | 958.00 | 960.00 | 958.00 | 958.00 | 958.00 | -0.42% | 400 |
| May 25, 2026 | 960.00 | 968.00 | 960.00 | 962.00 | 962.00 | -0.82% | 500 |
| May 22, 2026 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | 0.52% | 200 |
| May 21, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0.10% | 500 |
| May 20, 2026 | 962.00 | 964.00 | 955.00 | 964.00 | 964.00 | 0.21% | 900 |
| May 19, 2026 | 968.00 | 968.00 | 962.00 | 962.00 | 962.00 | -0.10% | 300 |
| May 18, 2026 | 970.00 | 970.00 | 963.00 | 963.00 | 963.00 | -0.72% | 900 |
| May 15, 2026 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | -0.51% | 2,100 |
| May 14, 2026 | 982.00 | 982.00 | 975.00 | 975.00 | 975.00 | -1.02% | 2,000 |
| May 13, 2026 | 985.00 | 985.00 | 980.00 | 985.00 | 985.00 | 0.41% | 700 |
| May 12, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | -0.41% | 100 |
| May 8, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0.31% | 100 |
| May 7, 2026 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | - | 100 |
| May 1, 2026 | 986.00 | 986.00 | 982.00 | 982.00 | 982.00 | 0.10% | 500 |
| Apr 30, 2026 | 985.00 | 985.00 | 981.00 | 981.00 | 981.00 | - | 900 |
| Apr 28, 2026 | 995.00 | 995.00 | 981.00 | 981.00 | 981.00 | -0.61% | 1,800 |
| Apr 24, 2026 | 991.00 | 995.00 | 987.00 | 987.00 | 987.00 | 0.51% | 1,500 |
| Apr 21, 2026 | 995.00 | 995.00 | 982.00 | 982.00 | 982.00 | -1.31% | 1,800 |
| Apr 20, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.81% | 1,000 |
| Apr 17, 2026 | 990.00 | 991.00 | 987.00 | 987.00 | 987.00 | -0.30% | 700 |
| Apr 16, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.20% | 700 |
| Apr 15, 2026 | 993.00 | 993.00 | 988.00 | 988.00 | 988.00 | 0.41% | 300 |
| Apr 14, 2026 | 980.00 | 994.00 | 980.00 | 984.00 | 984.00 | -0.40% | 1,900 |
| Apr 13, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | - | 300 |
| Apr 10, 2026 | 989.00 | 989.00 | 988.00 | 988.00 | 988.00 | -0.20% | 600 |
| Apr 9, 2026 | 993.00 | 993.00 | 990.00 | 990.00 | 990.00 | -0.10% | 400 |
| Apr 8, 2026 | 992.00 | 993.00 | 991.00 | 991.00 | 991.00 | 0.30% | 3,100 |
| Apr 7, 2026 | 992.00 | 992.00 | 988.00 | 988.00 | 988.00 | - | 200 |
| Apr 6, 2026 | 993.00 | 994.00 | 988.00 | 988.00 | 988.00 | - | 900 |
| Apr 3, 2026 | 991.00 | 991.00 | 988.00 | 988.00 | 988.00 | -0.30% | 800 |
| Apr 2, 2026 | 998.00 | 998.00 | 980.00 | 991.00 | 991.00 | -0.70% | 4,600 |
| Apr 1, 2026 | 992.00 | 998.00 | 989.00 | 998.00 | 998.00 | 2.15% | 3,200 |
| Mar 31, 2026 | 976.00 | 991.00 | 976.00 | 977.00 | 977.00 | 0.83% | 2,000 |
| Mar 30, 2026 | 969.00 | 972.00 | 955.00 | 969.00 | 969.00 | 2.65% | 2,600 |
| Mar 27, 2026 | 983.00 | 998.00 | 983.00 | 984.00 | 944.00 | -0.10% | 4,800 |
| Mar 26, 2026 | 994.00 | 994.00 | 982.00 | 985.00 | 944.96 | -0.91% | 3,500 |
| Mar 25, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 953.59 | 0.71% | 200 |
| Mar 24, 2026 | 992.00 | 992.00 | 987.00 | 987.00 | 946.88 | 0.20% | 1,000 |
| Mar 23, 2026 | 995.00 | 996.00 | 985.00 | 985.00 | 944.96 | -1.01% | 1,500 |
| Mar 19, 2026 | 999.00 | 1,006.00 | 995.00 | 995.00 | 954.55 | -0.80% | 1,400 |
| Mar 18, 2026 | 997.00 | 1,010.00 | 997.00 | 1,003.00 | 962.23 | 0.70% | 1,200 |