Skip to main content
Hagiwara Electric Holdings Co., Ltd. (TYO:7467)
Japan flag Japan · Delayed Price · Currency is JPY
3,650.00
-85.00 (-2.28%)
At close: Mar 9, 2026

TYO:7467 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,650.003,660.003,570.003,650.003,650.00-2.28%68,100
Mar 6, 20263,700.003,765.003,680.003,735.003,735.00-0.53%29,600
Mar 5, 20263,715.003,805.003,715.003,755.003,755.004.31%43,500
Mar 4, 20263,660.003,700.003,550.003,600.003,600.00-3.49%109,800
Mar 3, 20263,910.003,910.003,730.003,730.003,730.00-5.09%96,000
Mar 2, 20263,910.003,965.003,865.003,930.003,930.00-1.26%48,000
Feb 27, 20263,905.003,980.003,895.003,980.003,980.001.92%59,900
Feb 26, 20263,875.003,925.003,870.003,905.003,905.000.77%32,600
Feb 25, 20263,925.003,925.003,875.003,875.003,875.00-1.27%29,000
Feb 24, 20263,880.003,945.003,855.003,925.003,925.001.42%39,300
Feb 20, 20263,905.003,905.003,850.003,870.003,870.00-0.64%21,500
Feb 19, 20263,880.003,900.003,855.003,895.003,895.000.78%21,700
Feb 18, 20263,840.003,870.003,835.003,865.003,865.000.13%19,400
Feb 17, 20263,830.003,870.003,810.003,860.003,860.000.78%27,600
Feb 16, 20263,760.003,850.003,750.003,830.003,830.002.13%46,400
Feb 13, 20263,865.003,880.003,710.003,750.003,750.00-3.47%79,600
Feb 12, 20263,875.003,900.003,855.003,885.003,885.000.26%38,100
Feb 10, 20263,775.003,875.003,775.003,875.003,875.002.65%34,600
Feb 9, 20263,810.003,820.003,760.003,775.003,775.000.80%45,900
Feb 6, 20263,700.003,760.003,675.003,745.003,745.000.94%46,800
Feb 5, 20263,745.003,760.003,705.003,710.003,710.00-32,000
Feb 4, 20263,685.003,740.003,685.003,710.003,710.000.27%32,500
Feb 3, 20263,680.003,715.003,665.003,700.003,700.001.93%31,300
Feb 2, 20263,695.003,725.003,630.003,630.003,630.00-1.49%36,200
Jan 30, 20263,630.003,695.003,620.003,685.003,685.001.80%33,100
Jan 29, 20263,630.003,640.003,590.003,620.003,620.00-0.28%51,100
Jan 28, 20263,635.003,645.003,610.003,630.003,630.00-0.68%27,000
Jan 27, 20263,640.003,675.003,610.003,655.003,655.000.69%30,700
Jan 26, 20263,730.003,730.003,630.003,630.003,630.00-3.46%59,100
Jan 23, 20263,785.003,805.003,755.003,760.003,760.00-0.53%26,400
Jan 22, 20263,710.003,800.003,710.003,780.003,780.002.16%36,500
Jan 21, 20263,695.003,715.003,635.003,700.003,700.00-0.13%36,500
Jan 20, 20263,760.003,760.003,700.003,705.003,705.00-1.46%30,200
Jan 19, 20263,820.003,820.003,710.003,760.003,760.00-1.44%51,900
Jan 16, 20263,815.003,830.003,805.003,815.003,815.00-25,300
Jan 15, 20263,785.003,815.003,755.003,815.003,815.000.39%32,800
Jan 14, 20263,765.003,815.003,765.003,800.003,800.001.06%29,500
Jan 13, 20263,785.003,795.003,745.003,760.003,760.000.80%37,200
Jan 9, 20263,720.003,745.003,705.003,730.003,730.000.81%26,500
Jan 8, 20263,715.003,760.003,700.003,700.003,700.00-1.07%27,300
Jan 7, 20263,715.003,770.003,700.003,740.003,740.000.67%22,900
Jan 6, 20263,680.003,730.003,660.003,715.003,715.000.81%37,300
Jan 5, 20263,735.003,745.003,665.003,685.003,685.00-0.54%40,000
Dec 30, 20253,695.003,715.003,675.003,705.003,705.00-0.13%40,500
Dec 29, 20253,665.003,710.003,655.003,710.003,710.001.92%49,900
Dec 26, 20253,640.003,645.003,610.003,640.003,640.000.69%18,600
Dec 25, 20253,610.003,635.003,610.003,615.003,615.000.14%11,300
Dec 24, 20253,635.003,665.003,605.003,610.003,610.00-1.10%24,500
Dec 23, 20253,625.003,665.003,620.003,650.003,650.000.97%27,900
Dec 22, 20253,550.003,625.003,550.003,615.003,615.002.26%33,900
Dec 19, 20253,530.003,580.003,530.003,535.003,535.00-13,900
Dec 18, 20253,510.003,545.003,495.003,535.003,535.000.71%23,100
Dec 17, 20253,520.003,540.003,490.003,510.003,510.00-0.57%21,100
Dec 16, 20253,590.003,590.003,525.003,530.003,530.00-2.22%31,100
Dec 15, 20253,595.003,620.003,570.003,610.003,610.00-0.14%26,100
Dec 12, 20253,605.003,635.003,585.003,615.003,615.001.26%25,300
Dec 11, 20253,625.003,640.003,560.003,570.003,570.00-1.65%23,000
Dec 10, 20253,570.003,645.003,570.003,630.003,630.001.68%23,000
Dec 9, 20253,585.003,590.003,545.003,570.003,570.00-0.42%16,300
Dec 8, 20253,565.003,610.003,565.003,585.003,585.000.28%14,200
Dec 5, 20253,590.003,605.003,560.003,575.003,575.00-0.42%23,800
Dec 4, 20253,545.003,595.003,525.003,590.003,590.001.13%20,800
Dec 3, 20253,550.003,565.003,535.003,550.003,550.00-18,900
Dec 2, 20253,575.003,575.003,535.003,550.003,550.00-0.56%40,900
Dec 1, 20253,615.003,620.003,560.003,570.003,570.00-0.97%27,000
Nov 28, 20253,570.003,615.003,565.003,605.003,605.001.55%22,800
Nov 27, 20253,520.003,565.003,520.003,550.003,550.001.14%21,600
Nov 26, 20253,475.003,510.003,470.003,510.003,510.001.59%19,300
Nov 25, 20253,455.003,495.003,450.003,455.003,455.000.14%29,900
Nov 21, 20253,380.003,460.003,380.003,450.003,450.000.88%25,900
Nov 20, 20253,425.003,445.003,385.003,420.003,420.001.48%37,000
Nov 19, 20253,430.003,430.003,365.003,370.003,370.00-1.75%41,900
Nov 18, 20253,475.003,490.003,425.003,430.003,430.00-1.29%46,000
Nov 17, 20253,490.003,505.003,455.003,475.003,475.00-0.43%35,000
Nov 14, 20253,500.003,620.003,480.003,490.003,490.00-0.99%76,300
Nov 13, 20253,540.003,565.003,525.003,525.003,525.00-0.42%7,700
Nov 12, 20253,510.003,575.003,510.003,540.003,540.000.71%28,000
Nov 11, 20253,525.003,525.003,490.003,515.003,515.000.43%17,600
Nov 10, 20253,495.003,515.003,495.003,500.003,500.000.14%15,000
Nov 7, 20253,510.003,520.003,480.003,495.003,495.00-0.71%15,800
Nov 6, 20253,520.003,555.003,515.003,520.003,520.00-0.42%15,300
Nov 5, 20253,540.003,555.003,460.003,535.003,535.00-0.84%38,900
Nov 4, 20253,545.003,615.003,545.003,565.003,565.000.56%28,400
Oct 31, 20253,520.003,550.003,490.003,545.003,545.001.00%38,100
Oct 30, 20253,470.003,530.003,455.003,510.003,510.001.45%37,700
Oct 29, 20253,550.003,550.003,460.003,460.003,460.00-2.40%40,100
Oct 28, 20253,620.003,635.003,535.003,545.003,545.00-3.27%23,600
Oct 27, 20253,630.003,665.003,625.003,665.003,665.001.24%31,400
Oct 24, 20253,620.003,620.003,590.003,620.003,620.000.98%23,600
Oct 23, 20253,540.003,600.003,540.003,585.003,585.000.28%19,300
Oct 22, 20253,500.003,580.003,495.003,575.003,575.002.14%54,900
Oct 21, 20253,510.003,530.003,500.003,500.003,500.000.14%22,600
Oct 20, 20253,475.003,515.003,470.003,495.003,495.000.87%33,500
Oct 17, 20253,435.003,465.003,435.003,465.003,465.000.14%12,500
Oct 16, 20253,455.003,475.003,440.003,460.003,460.000.14%15,900
Oct 15, 20253,400.003,455.003,395.003,455.003,455.002.37%35,900
Oct 14, 20253,390.003,420.003,355.003,375.003,375.00-1.32%47,400
Oct 10, 20253,485.003,485.003,415.003,420.003,420.00-2.70%33,000
Oct 9, 20253,500.003,535.003,480.003,515.003,515.000.29%26,400
Oct 8, 20253,530.003,555.003,505.003,505.003,505.00-0.85%19,300