Hiraga Co.,Ltd. (TYO:7863)
Japan · Delayed Price · Currency is JPY 960.00
-2.00 (-0.21%)
May 20, 2026, 11:06 AM JST
Hiraga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 962.00 | 962.00 | 960.00 | 960.00 | - | -0.21% | 700 |
| 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 | -1.52% | 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 |
| Mar 17, 2026 | 996.00 | 996.00 | 996.00 | 996.00 | 955.51 | 0.10% | 100 |
| Mar 16, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 954.55 | 0.10% | 100 |
| Mar 12, 2026 | 993.00 | 1,000.00 | 993.00 | 994.00 | 953.59 | -1.39% | 1,000 |
| Mar 10, 2026 | 1,003.00 | 1,008.00 | 1,003.00 | 1,008.00 | 967.02 | 1.00% | 1,200 |
| Mar 9, 2026 | 991.00 | 998.00 | 987.00 | 998.00 | 957.43 | 0.20% | 3,000 |
| Mar 6, 2026 | 995.00 | 999.00 | 995.00 | 996.00 | 955.51 | -0.10% | 1,100 |
| Mar 5, 2026 | 992.00 | 997.00 | 992.00 | 997.00 | 956.47 | 0.81% | 2,300 |
| Mar 4, 2026 | 997.00 | 997.00 | 988.00 | 989.00 | 948.80 | -1.00% | 4,200 |
| Mar 3, 2026 | 1,002.00 | 1,009.00 | 999.00 | 999.00 | 958.39 | -0.70% | 5,800 |
| Mar 2, 2026 | 1,008.00 | 1,010.00 | 1,000.00 | 1,006.00 | 965.11 | -0.20% | 2,900 |
| Feb 27, 2026 | 1,007.00 | 1,013.00 | 1,007.00 | 1,008.00 | 967.02 | 0.50% | 2,200 |
| Feb 26, 2026 | 1,003.00 | 1,010.00 | 1,000.00 | 1,003.00 | 962.23 | - | 5,600 |
| Feb 25, 2026 | 1,005.00 | 1,005.00 | 1,002.00 | 1,003.00 | 962.23 | 0.60% | 2,100 |