Hiraga Co.,Ltd. (TYO:7863)
Japan · Delayed Price · Currency is JPY 990.00
+16.00 (1.64%)
Jul 10, 2026, 9:19 AM JST
Hiraga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | 0.62% | 200 |
| Jul 7, 2026 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | -0.21% | 100 |
| Jul 6, 2026 | 968.00 | 970.00 | 968.00 | 970.00 | 970.00 | 1.57% | 500 |
| Jul 3, 2026 | 943.00 | 955.00 | 943.00 | 955.00 | 955.00 | -0.10% | 500 |
| Jul 1, 2026 | 968.00 | 968.00 | 956.00 | 956.00 | 956.00 | 1.27% | 600 |
| Jun 30, 2026 | 959.00 | 959.00 | 944.00 | 944.00 | 944.00 | - | 1,300 |
| Jun 29, 2026 | 970.00 | 972.00 | 929.00 | 944.00 | 944.00 | -2.58% | 1,800 |
| Jun 26, 2026 | 968.00 | 969.00 | 968.00 | 969.00 | 969.00 | 0.31% | 400 |
| Jun 25, 2026 | 971.00 | 971.00 | 966.00 | 966.00 | 966.00 | -0.10% | 500 |
| Jun 24, 2026 | 966.00 | 967.00 | 966.00 | 967.00 | 967.00 | 0.10% | 300 |
| Jun 23, 2026 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | -0.31% | 100 |
| Jun 16, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 1.57% | 100 |
| Jun 15, 2026 | 953.00 | 954.00 | 953.00 | 954.00 | 954.00 | -0.10% | 400 |
| Jun 10, 2026 | 945.00 | 975.00 | 945.00 | 955.00 | 955.00 | 2.03% | 1,600 |
| 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 |