Haruyama Holdings Inc. (TYO:7416)
Japan
· Delayed Price · Currency is JPY 703.00
+2.00 (0.29%)
Apr 28, 2026, 3:30 PM JST
Haruyama Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 703.00 | 703.00 | 700.00 | 703.00 | 703.00 | 0.29% | 2,500 |
| Apr 27, 2026 | 698.00 | 701.00 | 697.00 | 701.00 | 701.00 | 0.43% | 2,300 |
| Apr 24, 2026 | 699.00 | 701.00 | 698.00 | 698.00 | 698.00 | -0.14% | 3,000 |
| Apr 23, 2026 | 700.00 | 700.00 | 697.00 | 699.00 | 699.00 | -0.29% | 2,900 |
| Apr 22, 2026 | 700.00 | 701.00 | 696.00 | 701.00 | 701.00 | 0.14% | 2,300 |
| Apr 21, 2026 | 701.00 | 701.00 | 699.00 | 700.00 | 700.00 | -0.14% | 2,000 |
| Apr 20, 2026 | 701.00 | 705.00 | 700.00 | 701.00 | 701.00 | 0.14% | 3,300 |
| Apr 17, 2026 | 704.00 | 706.00 | 700.00 | 700.00 | 700.00 | -0.57% | 2,400 |
| Apr 16, 2026 | 700.00 | 706.00 | 700.00 | 704.00 | 704.00 | 0.57% | 2,000 |
| Apr 15, 2026 | 695.00 | 701.00 | 695.00 | 700.00 | 700.00 | 0.72% | 1,400 |
| Apr 14, 2026 | 706.00 | 707.00 | 695.00 | 695.00 | 695.00 | -1.70% | 6,300 |
| Apr 13, 2026 | 713.00 | 714.00 | 707.00 | 707.00 | 707.00 | -0.84% | 3,400 |
| Apr 10, 2026 | 716.00 | 721.00 | 710.00 | 713.00 | 713.00 | -0.42% | 4,900 |
| Apr 9, 2026 | 713.00 | 720.00 | 711.00 | 716.00 | 716.00 | -0.28% | 3,500 |
| Apr 8, 2026 | 711.00 | 728.00 | 709.00 | 718.00 | 718.00 | 0.98% | 5,300 |
| Apr 7, 2026 | 716.00 | 718.00 | 708.00 | 711.00 | 711.00 | -0.28% | 5,000 |
| Apr 6, 2026 | 708.00 | 717.00 | 708.00 | 713.00 | 713.00 | 0.71% | 5,400 |
| Apr 3, 2026 | 715.00 | 715.00 | 708.00 | 708.00 | 708.00 | 0.28% | 3,100 |
| Apr 2, 2026 | 712.00 | 717.00 | 706.00 | 706.00 | 706.00 | - | 3,500 |
| Apr 1, 2026 | 700.00 | 754.00 | 700.00 | 706.00 | 706.00 | 1.00% | 15,500 |
| Mar 31, 2026 | 728.00 | 728.00 | 675.00 | 699.00 | 699.00 | -3.98% | 25,200 |
| Mar 30, 2026 | 751.00 | 759.00 | 720.00 | 728.00 | 728.00 | -6.31% | 40,600 |
| Mar 27, 2026 | 800.00 | 807.00 | 775.00 | 777.00 | 761.50 | -2.88% | 87,700 |
| Mar 26, 2026 | 800.00 | 808.00 | 800.00 | 800.00 | 784.04 | -0.74% | 23,700 |
| Mar 25, 2026 | 802.00 | 813.00 | 802.00 | 806.00 | 789.92 | 0.62% | 10,700 |
| Mar 24, 2026 | 799.00 | 811.00 | 795.00 | 801.00 | 785.02 | 1.39% | 23,100 |
| Mar 23, 2026 | 841.00 | 841.00 | 790.00 | 790.00 | 774.24 | -9.20% | 51,400 |
| Mar 19, 2026 | 843.00 | 900.00 | 799.00 | 870.00 | 852.64 | 2.11% | 98,100 |
| Mar 18, 2026 | 799.00 | 852.00 | 792.00 | 852.00 | 835.00 | 7.71% | 26,300 |
| Mar 17, 2026 | 800.00 | 800.00 | 791.00 | 791.00 | 775.22 | -0.63% | 5,900 |
| Mar 16, 2026 | 788.00 | 796.00 | 788.00 | 796.00 | 780.12 | 1.02% | 7,600 |
| Mar 13, 2026 | 783.00 | 788.00 | 783.00 | 788.00 | 772.28 | 0.38% | 2,500 |
| Mar 12, 2026 | 785.00 | 790.00 | 780.00 | 785.00 | 769.34 | - | 2,800 |
| Mar 11, 2026 | 788.00 | 788.00 | 785.00 | 785.00 | 769.34 | -0.38% | 2,900 |
| Mar 10, 2026 | 787.00 | 795.00 | 787.00 | 788.00 | 772.28 | 0.90% | 3,500 |
| Mar 9, 2026 | 781.00 | 789.00 | 779.00 | 781.00 | 765.42 | -0.64% | 5,100 |
| Mar 6, 2026 | 785.00 | 787.00 | 778.00 | 786.00 | 770.32 | 0.77% | 2,300 |
| Mar 5, 2026 | 775.00 | 785.00 | 775.00 | 780.00 | 764.44 | 0.65% | 4,700 |
| Mar 4, 2026 | 770.00 | 775.00 | 770.00 | 775.00 | 759.54 | - | 4,100 |
| Mar 3, 2026 | 780.00 | 782.00 | 773.00 | 775.00 | 759.54 | -0.51% | 6,800 |
| Mar 2, 2026 | 784.00 | 789.00 | 779.00 | 779.00 | 763.46 | -0.64% | 9,600 |
| Feb 27, 2026 | 790.00 | 790.00 | 784.00 | 784.00 | 768.36 | -0.76% | 6,800 |
| Feb 26, 2026 | 784.00 | 792.00 | 784.00 | 790.00 | 774.24 | 0.77% | 7,800 |
| Feb 25, 2026 | 781.00 | 787.00 | 781.00 | 784.00 | 768.36 | -0.13% | 3,500 |
| Feb 24, 2026 | 797.00 | 797.00 | 777.00 | 785.00 | 769.34 | -1.51% | 7,700 |
| Feb 20, 2026 | 805.00 | 805.00 | 788.00 | 797.00 | 781.10 | -1.36% | 5,000 |
| Feb 19, 2026 | 820.00 | 820.00 | 808.00 | 808.00 | 791.88 | -2.30% | 5,700 |
| Feb 18, 2026 | 826.00 | 828.00 | 820.00 | 827.00 | 810.50 | - | 7,500 |
| Feb 17, 2026 | 810.00 | 829.00 | 808.00 | 827.00 | 810.50 | 2.86% | 10,500 |
| Feb 16, 2026 | 785.00 | 809.00 | 785.00 | 804.00 | 787.96 | -1.35% | 10,500 |
| Feb 13, 2026 | 808.00 | 817.00 | 796.00 | 815.00 | 798.74 | 0.87% | 5,700 |
| Feb 12, 2026 | 773.00 | 808.00 | 766.00 | 808.00 | 791.88 | 5.76% | 11,900 |
| Feb 10, 2026 | 761.00 | 764.00 | 759.00 | 764.00 | 748.76 | 0.39% | 4,400 |
| Feb 9, 2026 | 757.00 | 763.00 | 756.00 | 761.00 | 745.82 | 0.79% | 7,700 |
| Feb 6, 2026 | 756.00 | 756.00 | 752.00 | 755.00 | 739.94 | - | 5,000 |
| Feb 5, 2026 | 755.00 | 763.00 | 755.00 | 755.00 | 739.94 | - | 5,800 |
| Feb 4, 2026 | 782.00 | 782.00 | 755.00 | 755.00 | 739.94 | -3.45% | 8,700 |
| Feb 3, 2026 | 804.00 | 804.00 | 781.00 | 782.00 | 766.40 | -2.86% | 6,600 |
| Feb 2, 2026 | 796.00 | 805.00 | 796.00 | 805.00 | 788.94 | 1.13% | 8,800 |
| Jan 30, 2026 | 810.00 | 810.00 | 784.00 | 796.00 | 780.12 | -1.85% | 9,300 |
| Jan 29, 2026 | 816.00 | 824.00 | 811.00 | 811.00 | 794.82 | -0.61% | 5,300 |
| Jan 28, 2026 | 834.00 | 845.00 | 800.00 | 816.00 | 799.72 | -3.66% | 14,100 |
| Jan 27, 2026 | 834.00 | 848.00 | 834.00 | 847.00 | 830.10 | 1.80% | 17,200 |
| Jan 26, 2026 | 794.00 | 834.00 | 794.00 | 832.00 | 815.40 | 3.61% | 18,500 |
| Jan 23, 2026 | 765.00 | 837.00 | 760.00 | 803.00 | 786.98 | 4.97% | 35,700 |
| Jan 22, 2026 | 732.00 | 765.00 | 732.00 | 765.00 | 749.74 | 4.51% | 7,400 |
| Jan 21, 2026 | 727.00 | 734.00 | 727.00 | 732.00 | 717.40 | -0.27% | 1,700 |
| Jan 20, 2026 | 731.00 | 734.00 | 730.00 | 734.00 | 719.36 | 0.14% | 1,400 |
| Jan 19, 2026 | 736.00 | 738.00 | 730.00 | 733.00 | 718.38 | - | 3,100 |
| Jan 16, 2026 | 735.00 | 735.00 | 730.00 | 733.00 | 718.38 | - | 2,400 |
| Jan 15, 2026 | 728.00 | 734.00 | 725.00 | 733.00 | 718.38 | 1.10% | 2,400 |
| Jan 14, 2026 | 727.00 | 731.00 | 721.00 | 725.00 | 710.54 | -1.09% | 4,500 |
| Jan 13, 2026 | 736.00 | 736.00 | 728.00 | 733.00 | 718.38 | -0.14% | 4,300 |
| Jan 9, 2026 | 735.00 | 735.00 | 730.00 | 734.00 | 719.36 | -0.27% | 3,400 |
| Jan 8, 2026 | 740.00 | 740.00 | 736.00 | 736.00 | 721.32 | -0.41% | 2,300 |
| Jan 7, 2026 | 755.00 | 758.00 | 736.00 | 739.00 | 724.26 | -2.38% | 5,900 |
| Jan 6, 2026 | 765.00 | 767.00 | 756.00 | 757.00 | 741.90 | -0.39% | 6,800 |
| Jan 5, 2026 | 750.00 | 763.00 | 749.00 | 760.00 | 744.84 | 1.74% | 9,300 |
| Dec 30, 2025 | 734.00 | 749.00 | 734.00 | 747.00 | 732.10 | 1.77% | 5,600 |
| Dec 29, 2025 | 719.00 | 740.00 | 716.00 | 734.00 | 719.36 | 2.23% | 6,900 |
| Dec 26, 2025 | 712.00 | 720.00 | 709.00 | 718.00 | 703.68 | 1.13% | 10,800 |
| Dec 25, 2025 | 697.00 | 710.00 | 695.00 | 710.00 | 695.84 | 1.57% | 6,100 |
| Dec 24, 2025 | 695.00 | 699.00 | 693.00 | 699.00 | 685.06 | 1.01% | 4,300 |
| Dec 23, 2025 | 691.00 | 693.00 | 689.00 | 692.00 | 678.20 | 0.14% | 4,300 |
| Dec 22, 2025 | 690.00 | 691.00 | 689.00 | 691.00 | 677.22 | 0.29% | 5,100 |
| Dec 19, 2025 | 691.00 | 691.00 | 689.00 | 689.00 | 675.26 | -0.14% | 3,200 |
| Dec 18, 2025 | 690.00 | 692.00 | 690.00 | 690.00 | 676.24 | - | 2,300 |
| Dec 17, 2025 | 692.00 | 692.00 | 690.00 | 690.00 | 676.24 | -0.29% | 2,700 |
| Dec 16, 2025 | 691.00 | 692.00 | 690.00 | 692.00 | 678.20 | 0.14% | 1,800 |
| Dec 15, 2025 | 696.00 | 696.00 | 690.00 | 691.00 | 677.22 | -0.29% | 3,900 |
| Dec 12, 2025 | 696.00 | 696.00 | 692.00 | 693.00 | 679.18 | 0.14% | 1,700 |
| Dec 11, 2025 | 692.00 | 695.00 | 691.00 | 692.00 | 678.20 | - | 2,700 |
| Dec 10, 2025 | 694.00 | 695.00 | 692.00 | 692.00 | 678.20 | -0.43% | 3,100 |
| Dec 9, 2025 | 696.00 | 697.00 | 695.00 | 695.00 | 681.14 | -0.14% | 2,100 |
| Dec 8, 2025 | 700.00 | 700.00 | 696.00 | 696.00 | 682.12 | -0.43% | 2,200 |
| Dec 5, 2025 | 701.00 | 701.00 | 698.00 | 699.00 | 685.06 | -0.71% | 2,200 |
| Dec 4, 2025 | 696.00 | 704.00 | 696.00 | 704.00 | 689.96 | 1.15% | 2,400 |
| Dec 3, 2025 | 696.00 | 699.00 | 695.00 | 696.00 | 682.12 | -0.43% | 1,600 |
| Dec 2, 2025 | 699.00 | 700.00 | 696.00 | 699.00 | 685.06 | - | 2,500 |
| Dec 1, 2025 | 692.00 | 700.00 | 692.00 | 699.00 | 685.06 | 1.16% | 6,500 |