Hiraga Co.,Ltd. (TYO:7863)
Japan · Delayed Price · Currency is JPY 937.00
-3.00 (-0.32%)
Aug 26, 2026, 3:30 PM JST
Hiraga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 952.00 | 952.00 | 940.00 | 940.00 | 940.00 | -0.74% | 300 |
| Jul 28, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 0.32% | 100 |
| Jul 22, 2026 | 946.00 | 946.00 | 944.00 | 944.00 | 944.00 | -0.42% | 200 |
| Jul 21, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 1.61% | 200 |
| Jul 17, 2026 | 969.00 | 969.00 | 917.00 | 933.00 | 933.00 | -4.80% | 3,000 |
| Jul 15, 2026 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | -1.71% | 200 |
| Jul 13, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 2.26% | 1,600 |
| Jul 10, 2026 | 989.00 | 990.00 | 975.00 | 975.00 | 975.00 | 0.10% | 3,000 |
| 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 |