Skip to main content
Hagoromo Foods Corporation (TYO:2831)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
+90.00 (2.60%)
Mar 10, 2026, 3:24 PM JST

Hagoromo Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,500.003,640.003,500.003,550.003,550.002.60%2,700
Mar 9, 20263,465.003,495.003,430.003,460.003,460.00-0.14%4,500
Mar 6, 20263,480.003,500.003,460.003,465.003,465.00-1.42%2,600
Mar 5, 20263,500.003,700.003,470.003,515.003,515.000.43%4,700
Mar 4, 20263,440.003,500.003,430.003,500.003,500.001.30%4,300
Mar 3, 20263,495.003,500.003,450.003,455.003,455.00-0.72%2,800
Mar 2, 20263,465.003,500.003,450.003,480.003,480.00-2,800
Feb 27, 20263,460.003,480.003,450.003,480.003,480.000.29%2,000
Feb 26, 20263,490.003,495.003,450.003,470.003,470.00-0.57%4,800
Feb 25, 20263,495.003,500.003,490.003,490.003,490.000.29%800
Feb 24, 20263,505.003,505.003,455.003,480.003,480.00-0.43%5,000
Feb 20, 20263,475.003,500.003,475.003,495.003,495.000.14%800
Feb 19, 20263,470.003,490.003,465.003,490.003,490.000.72%1,300
Feb 18, 20263,485.003,495.003,430.003,465.003,465.00-0.29%4,100
Feb 17, 20263,420.003,475.003,400.003,475.003,475.002.21%2,600
Feb 16, 20263,395.003,430.003,395.003,400.003,400.000.15%3,800
Feb 13, 20263,400.003,400.003,390.003,395.003,395.00-0.15%3,000
Feb 12, 20263,400.003,400.003,390.003,400.003,400.00-1,300
Feb 10, 20263,395.003,400.003,390.003,400.003,400.000.29%1,800
Feb 9, 20263,390.003,400.003,390.003,390.003,390.00-0.29%3,700
Feb 6, 20263,370.003,400.003,370.003,400.003,400.000.74%1,100
Feb 5, 20263,395.003,395.003,375.003,375.003,375.00-0.59%1,000
Feb 4, 20263,380.003,395.003,375.003,395.003,395.000.30%400
Feb 3, 20263,390.003,400.003,385.003,385.003,385.00-0.15%1,900
Feb 2, 20263,390.003,390.003,380.003,390.003,390.000.15%600
Jan 30, 20263,395.003,395.003,380.003,385.003,385.00-0.29%1,100
Jan 29, 20263,395.003,395.003,385.003,395.003,395.000.15%1,700
Jan 28, 20263,385.003,390.003,385.003,390.003,390.00-0.15%900
Jan 27, 20263,395.003,395.003,385.003,395.003,395.000.15%400
Jan 26, 20263,395.003,395.003,380.003,390.003,390.000.15%3,200
Jan 23, 20263,380.003,390.003,380.003,385.003,385.000.59%3,300
Jan 22, 20263,390.003,390.003,360.003,365.003,365.00-0.44%2,800
Jan 21, 20263,390.003,390.003,355.003,380.003,380.00-0.29%2,600
Jan 20, 20263,380.003,390.003,375.003,390.003,390.000.44%4,100
Jan 19, 20263,360.003,375.003,345.003,375.003,375.000.45%3,600
Jan 16, 20263,350.003,360.003,350.003,360.003,360.000.15%1,600
Jan 15, 20263,340.003,355.003,340.003,355.003,355.000.45%2,700
Jan 14, 20263,340.003,340.003,320.003,340.003,340.000.45%2,000
Jan 13, 20263,340.003,345.003,325.003,325.003,325.00-0.45%1,700
Jan 9, 20263,350.003,350.003,325.003,340.003,340.00-0.15%1,900
Jan 8, 20263,320.003,345.003,315.003,345.003,345.000.45%1,000
Jan 7, 20263,330.003,330.003,315.003,330.003,330.00-0.15%1,200
Jan 6, 20263,330.003,345.003,305.003,335.003,335.000.15%3,400
Jan 5, 20263,340.003,345.003,330.003,330.003,330.00-1,400
Dec 30, 20253,330.003,365.003,325.003,330.003,330.00-1,300
Dec 29, 20253,360.003,360.003,315.003,330.003,330.00-0.60%1,600
Dec 26, 20253,370.003,370.003,320.003,350.003,350.000.45%3,500
Dec 25, 20253,320.003,335.003,320.003,335.003,335.000.76%1,800
Dec 24, 20253,320.003,335.003,310.003,310.003,310.00-0.30%1,800
Dec 23, 20253,370.003,370.003,305.003,320.003,320.00-1.19%13,200
Dec 22, 20253,345.003,360.003,325.003,360.003,360.000.90%5,700
Dec 19, 20253,310.003,330.003,300.003,330.003,330.001.22%3,100
Dec 18, 20253,300.003,320.003,285.003,290.003,290.000.15%2,100
Dec 17, 20253,300.003,310.003,285.003,285.003,285.00-0.45%2,700
Dec 16, 20253,275.003,305.003,275.003,300.003,300.001.07%3,200
Dec 15, 20253,260.003,275.003,245.003,265.003,265.000.62%2,200
Dec 12, 20253,245.003,255.003,235.003,245.003,245.00-2,200
Dec 11, 20253,250.003,250.003,235.003,245.003,245.00-0.15%2,100
Dec 10, 20253,240.003,250.003,240.003,250.003,250.000.31%1,500
Dec 9, 20253,245.003,255.003,240.003,240.003,240.00-0.31%1,300
Dec 8, 20253,250.003,250.003,240.003,250.003,250.000.46%4,900
Dec 5, 20253,235.003,240.003,230.003,235.003,235.000.15%2,100
Dec 4, 20253,230.003,240.003,230.003,230.003,230.00-2,000
Dec 3, 20253,235.003,235.003,225.003,230.003,230.00-0.31%2,400
Dec 2, 20253,240.003,240.003,230.003,240.003,240.00-2,600
Dec 1, 20253,235.003,240.003,230.003,240.003,240.00-2,400
Nov 28, 20253,235.003,245.003,235.003,240.003,240.00-1,600
Nov 27, 20253,235.003,240.003,235.003,240.003,240.000.47%5,100
Nov 26, 20253,215.003,225.003,215.003,225.003,225.000.31%3,000
Nov 25, 20253,215.003,225.003,210.003,215.003,215.00-9,300
Nov 21, 20253,205.003,225.003,205.003,215.003,215.00-0.77%30,400
Nov 20, 20253,250.003,265.003,240.003,240.003,240.00-1.67%8,800
Nov 19, 20253,250.003,295.003,250.003,295.003,295.001.23%1,500
Nov 18, 20253,275.003,280.003,255.003,255.003,255.00-0.31%1,800
Nov 17, 20253,275.003,280.003,255.003,265.003,265.00-0.31%2,200
Nov 14, 20253,300.003,300.003,255.003,275.003,275.00-2,300
Nov 13, 20253,275.003,300.003,250.003,275.003,275.000.46%4,000
Nov 12, 20253,250.003,260.003,240.003,260.003,260.000.77%1,400
Nov 11, 20253,240.003,245.003,235.003,235.003,235.00-0.46%600
Nov 10, 20253,240.003,265.003,240.003,250.003,250.00-0.61%1,000
Nov 7, 20253,275.003,275.003,240.003,270.003,270.00-0.46%900
Nov 6, 20253,260.003,285.003,245.003,285.003,285.000.77%700
Nov 5, 20253,270.003,270.003,260.003,260.003,260.00-0.15%500
Nov 4, 20253,250.003,300.003,245.003,265.003,265.00-0.31%1,900
Oct 31, 20253,285.003,285.003,270.003,275.003,275.000.15%500
Oct 30, 20253,265.003,305.003,250.003,270.003,270.00-1.06%1,500
Oct 29, 20253,335.003,335.003,275.003,305.003,305.000.15%1,900
Oct 28, 20253,315.003,325.003,300.003,300.003,300.00-0.45%400
Oct 27, 20253,330.003,330.003,290.003,315.003,315.000.76%2,800
Oct 24, 20253,285.003,290.003,285.003,290.003,290.00-0.15%600
Oct 23, 20253,320.003,320.003,285.003,295.003,295.000.30%3,500
Oct 22, 20253,300.003,300.003,285.003,285.003,285.00-0.15%1,200
Oct 21, 20253,315.003,315.003,290.003,290.003,290.00-0.75%1,200
Oct 20, 20253,310.003,315.003,305.003,315.003,315.000.45%900
Oct 17, 20253,300.003,300.003,300.003,300.003,300.000.61%600
Oct 16, 20253,280.003,300.003,280.003,280.003,280.00-600
Oct 15, 20253,280.003,295.003,255.003,280.003,280.000.77%1,600
Oct 14, 20253,215.003,305.003,215.003,255.003,255.001.24%1,400
Oct 10, 20253,240.003,240.003,210.003,215.003,215.00-1.08%2,500
Oct 9, 20253,255.003,265.003,250.003,250.003,250.00-0.46%2,800