Skip to main content
Hagoromo Foods Corporation (TYO:2831)
Japan flag Japan · Delayed Price · Currency is JPY
3,465.00
+30.00 (0.87%)
Apr 28, 2026, 3:30 PM JST

Hagoromo Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,435.003,490.003,435.003,465.003,465.000.87%3,000
Apr 27, 20263,510.003,550.003,435.003,435.003,435.00-2.69%3,200
Apr 24, 20263,565.003,565.003,510.003,530.003,530.00-0.98%2,200
Apr 23, 20263,580.003,580.003,520.003,565.003,565.000.99%3,000
Apr 22, 20263,500.003,540.003,500.003,530.003,530.001.29%1,600
Apr 21, 20263,470.003,485.003,470.003,485.003,485.000.58%400
Apr 20, 20263,475.003,510.003,465.003,465.003,465.000.14%2,500
Apr 17, 20263,460.003,470.003,460.003,460.003,460.000.44%700
Apr 16, 20263,440.003,445.003,440.003,445.003,445.000.29%400
Apr 15, 20263,430.003,435.003,430.003,435.003,435.000.15%1,200
Apr 14, 20263,445.003,470.003,430.003,430.003,430.000.44%2,100
Apr 13, 20263,460.003,475.003,415.003,415.003,415.00-1.44%2,500
Apr 10, 20263,480.003,485.003,465.003,465.003,465.00-0.43%900
Apr 9, 20263,505.003,510.003,480.003,480.003,480.00-0.29%1,900
Apr 8, 20263,505.003,510.003,490.003,490.003,490.00-0.14%1,800
Apr 7, 20263,480.003,495.003,465.003,495.003,495.000.43%1,400
Apr 6, 20263,500.003,500.003,465.003,480.003,480.00-0.85%2,200
Apr 3, 20263,510.003,510.003,485.003,510.003,510.001.01%1,000
Apr 2, 20263,475.003,475.003,455.003,475.003,475.00-900
Apr 1, 20263,470.003,545.003,465.003,475.003,475.000.29%2,300
Mar 31, 20263,475.003,500.003,455.003,465.003,465.00-1.42%2,400
Mar 30, 20263,490.003,595.003,480.003,515.003,515.00-4.09%4,800
Mar 27, 20263,640.003,665.003,595.003,665.003,630.000.14%3,600
Mar 26, 20263,660.003,660.003,635.003,660.003,625.050.55%2,100
Mar 25, 20263,580.003,640.003,580.003,640.003,605.241.82%2,600
Mar 24, 20263,640.003,640.003,565.003,575.003,540.86-0.69%2,000
Mar 23, 20263,590.003,650.003,570.003,600.003,565.620.84%6,200
Mar 19, 20263,560.003,610.003,555.003,570.003,535.910.28%2,200
Mar 18, 20263,585.003,585.003,545.003,560.003,526.00-0.28%1,900
Mar 17, 20263,575.003,580.003,545.003,570.003,535.91-0.14%1,900
Mar 16, 20263,560.003,575.003,560.003,575.003,540.860.28%1,600
Mar 13, 20263,550.003,620.003,550.003,565.003,530.95-0.70%2,000
Mar 12, 20263,645.003,645.003,550.003,590.003,555.72-1.78%2,500
Mar 11, 20263,585.003,655.003,560.003,655.003,620.102.96%1,700
Mar 10, 20263,500.003,640.003,500.003,550.003,516.102.60%2,700
Mar 9, 20263,465.003,495.003,430.003,460.003,426.96-0.14%4,500
Mar 6, 20263,480.003,500.003,460.003,465.003,431.91-1.42%2,600
Mar 5, 20263,500.003,700.003,470.003,515.003,481.430.43%4,700
Mar 4, 20263,440.003,500.003,430.003,500.003,466.581.30%4,300
Mar 3, 20263,495.003,500.003,450.003,455.003,422.01-0.72%2,800
Mar 2, 20263,465.003,500.003,450.003,480.003,446.77-2,800
Feb 27, 20263,460.003,480.003,450.003,480.003,446.770.29%2,000
Feb 26, 20263,490.003,495.003,450.003,470.003,436.86-0.57%4,800
Feb 25, 20263,495.003,500.003,490.003,490.003,456.670.29%800
Feb 24, 20263,505.003,505.003,455.003,480.003,446.77-0.43%5,000
Feb 20, 20263,475.003,500.003,475.003,495.003,461.620.14%800
Feb 19, 20263,470.003,490.003,465.003,490.003,456.670.72%1,300
Feb 18, 20263,485.003,495.003,430.003,465.003,431.91-0.29%4,100
Feb 17, 20263,420.003,475.003,400.003,475.003,441.812.21%2,600
Feb 16, 20263,395.003,430.003,395.003,400.003,367.530.15%3,800
Feb 13, 20263,400.003,400.003,390.003,395.003,362.58-0.15%3,000
Feb 12, 20263,400.003,400.003,390.003,400.003,367.53-1,300
Feb 10, 20263,395.003,400.003,390.003,400.003,367.530.29%1,800
Feb 9, 20263,390.003,400.003,390.003,390.003,357.63-0.29%3,700
Feb 6, 20263,370.003,400.003,370.003,400.003,367.530.74%1,100
Feb 5, 20263,395.003,395.003,375.003,375.003,342.77-0.59%1,000
Feb 4, 20263,380.003,395.003,375.003,395.003,362.580.30%400
Feb 3, 20263,390.003,400.003,385.003,385.003,352.67-0.15%1,900
Feb 2, 20263,390.003,390.003,380.003,390.003,357.630.15%600
Jan 30, 20263,395.003,395.003,380.003,385.003,352.67-0.29%1,100
Jan 29, 20263,395.003,395.003,385.003,395.003,362.580.15%1,700
Jan 28, 20263,385.003,390.003,385.003,390.003,357.63-0.15%900
Jan 27, 20263,395.003,395.003,385.003,395.003,362.580.15%400
Jan 26, 20263,395.003,395.003,380.003,390.003,357.630.15%3,200
Jan 23, 20263,380.003,390.003,380.003,385.003,352.670.59%3,300
Jan 22, 20263,390.003,390.003,360.003,365.003,332.86-0.44%2,800
Jan 21, 20263,390.003,390.003,355.003,380.003,347.72-0.29%2,600
Jan 20, 20263,380.003,390.003,375.003,390.003,357.630.44%4,100
Jan 19, 20263,360.003,375.003,345.003,375.003,342.770.45%3,600
Jan 16, 20263,350.003,360.003,350.003,360.003,327.910.15%1,600
Jan 15, 20263,340.003,355.003,340.003,355.003,322.960.45%2,700
Jan 14, 20263,340.003,340.003,320.003,340.003,308.100.45%2,000
Jan 13, 20263,340.003,345.003,325.003,325.003,293.25-0.45%1,700
Jan 9, 20263,350.003,350.003,325.003,340.003,308.10-0.15%1,900
Jan 8, 20263,320.003,345.003,315.003,345.003,313.060.45%1,000
Jan 7, 20263,330.003,330.003,315.003,330.003,298.20-0.15%1,200
Jan 6, 20263,330.003,345.003,305.003,335.003,303.150.15%3,400
Jan 5, 20263,340.003,345.003,330.003,330.003,298.20-1,400
Dec 30, 20253,330.003,365.003,325.003,330.003,298.20-1,300
Dec 29, 20253,360.003,360.003,315.003,330.003,298.20-0.60%1,600
Dec 26, 20253,370.003,370.003,320.003,350.003,318.010.45%3,500
Dec 25, 20253,320.003,335.003,320.003,335.003,303.150.76%1,800
Dec 24, 20253,320.003,335.003,310.003,310.003,278.39-0.30%1,800
Dec 23, 20253,370.003,370.003,305.003,320.003,288.29-1.19%13,200
Dec 22, 20253,345.003,360.003,325.003,360.003,327.910.90%5,700
Dec 19, 20253,310.003,330.003,300.003,330.003,298.201.22%3,100
Dec 18, 20253,300.003,320.003,285.003,290.003,258.580.15%2,100
Dec 17, 20253,300.003,310.003,285.003,285.003,253.63-0.45%2,700
Dec 16, 20253,275.003,305.003,275.003,300.003,268.491.07%3,200
Dec 15, 20253,260.003,275.003,245.003,265.003,233.820.62%2,200
Dec 12, 20253,245.003,255.003,235.003,245.003,214.01-2,200
Dec 11, 20253,250.003,250.003,235.003,245.003,214.01-0.15%2,100
Dec 10, 20253,240.003,250.003,240.003,250.003,218.960.31%1,500
Dec 9, 20253,245.003,255.003,240.003,240.003,209.06-0.31%1,300
Dec 8, 20253,250.003,250.003,240.003,250.003,218.960.46%4,900
Dec 5, 20253,235.003,240.003,230.003,235.003,204.110.15%2,100
Dec 4, 20253,230.003,240.003,230.003,230.003,199.15-2,000
Dec 3, 20253,235.003,235.003,225.003,230.003,199.15-0.31%2,400
Dec 2, 20253,240.003,240.003,230.003,240.003,209.06-2,600
Dec 1, 20253,235.003,240.003,230.003,240.003,209.06-2,400