HIMARAYA Co.,Ltd. (TYO:7514)
Japan
· Delayed Price · Currency is JPY 851.00
+1.00 (0.12%)
Apr 28, 2026, 3:30 PM JST
HIMARAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 850.00 | 852.00 | 850.00 | 851.00 | 851.00 | 0.12% | 4,000 |
| Apr 27, 2026 | 853.00 | 853.00 | 850.00 | 850.00 | 850.00 | -0.12% | 3,100 |
| Apr 24, 2026 | 851.00 | 853.00 | 850.00 | 851.00 | 851.00 | -0.12% | 1,700 |
| Apr 23, 2026 | 854.00 | 854.00 | 851.00 | 852.00 | 852.00 | -0.12% | 4,200 |
| Apr 22, 2026 | 855.00 | 855.00 | 852.00 | 853.00 | 853.00 | -0.23% | 1,400 |
| Apr 21, 2026 | 854.00 | 855.00 | 852.00 | 855.00 | 855.00 | 0.12% | 2,300 |
| Apr 20, 2026 | 853.00 | 854.00 | 852.00 | 854.00 | 854.00 | 0.12% | 2,600 |
| Apr 17, 2026 | 852.00 | 855.00 | 852.00 | 853.00 | 853.00 | -0.23% | 1,300 |
| Apr 16, 2026 | 851.00 | 855.00 | 851.00 | 855.00 | 855.00 | 0.47% | 2,100 |
| Apr 15, 2026 | 851.00 | 854.00 | 851.00 | 851.00 | 851.00 | -0.12% | 1,900 |
| Apr 14, 2026 | 853.00 | 855.00 | 852.00 | 852.00 | 852.00 | -0.12% | 1,600 |
| Apr 13, 2026 | 854.00 | 855.00 | 852.00 | 853.00 | 853.00 | -0.23% | 5,100 |
| Apr 10, 2026 | 856.00 | 858.00 | 855.00 | 855.00 | 855.00 | -0.12% | 6,100 |
| Apr 9, 2026 | 857.00 | 857.00 | 855.00 | 856.00 | 856.00 | -0.12% | 4,300 |
| Apr 8, 2026 | 856.00 | 857.00 | 854.00 | 857.00 | 857.00 | 0.23% | 4,600 |
| Apr 7, 2026 | 856.00 | 857.00 | 855.00 | 855.00 | 855.00 | - | 3,100 |
| Apr 6, 2026 | 853.00 | 855.00 | 853.00 | 855.00 | 855.00 | 0.23% | 2,600 |
| Apr 3, 2026 | 853.00 | 853.00 | 850.00 | 853.00 | 853.00 | - | 3,200 |
| Apr 2, 2026 | 848.00 | 853.00 | 848.00 | 853.00 | 853.00 | 0.35% | 4,100 |
| Apr 1, 2026 | 854.00 | 854.00 | 850.00 | 850.00 | 850.00 | -0.23% | 3,200 |
| Mar 31, 2026 | 850.00 | 853.00 | 847.00 | 852.00 | 852.00 | 0.35% | 4,500 |
| Mar 30, 2026 | 844.00 | 850.00 | 843.00 | 849.00 | 849.00 | 0.12% | 4,700 |
| Mar 27, 2026 | 840.00 | 848.00 | 840.00 | 848.00 | 848.00 | -0.12% | 11,700 |
| Mar 26, 2026 | 848.00 | 849.00 | 845.00 | 849.00 | 849.00 | 0.24% | 4,300 |
| Mar 25, 2026 | 844.00 | 847.00 | 844.00 | 847.00 | 847.00 | 0.47% | 3,400 |
| Mar 24, 2026 | 847.00 | 847.00 | 843.00 | 843.00 | 843.00 | -0.24% | 4,600 |
| Mar 23, 2026 | 843.00 | 845.00 | 841.00 | 845.00 | 845.00 | 0.12% | 7,000 |
| Mar 19, 2026 | 844.00 | 849.00 | 844.00 | 844.00 | 844.00 | - | 4,200 |
| Mar 18, 2026 | 843.00 | 847.00 | 843.00 | 844.00 | 844.00 | 0.12% | 2,000 |
| Mar 17, 2026 | 843.00 | 846.00 | 843.00 | 843.00 | 843.00 | - | 2,800 |
| Mar 16, 2026 | 845.00 | 846.00 | 842.00 | 843.00 | 843.00 | -0.24% | 3,700 |
| Mar 13, 2026 | 847.00 | 849.00 | 845.00 | 845.00 | 845.00 | -0.35% | 6,000 |
| Mar 12, 2026 | 850.00 | 850.00 | 846.00 | 848.00 | 848.00 | -0.24% | 5,500 |
| Mar 11, 2026 | 847.00 | 851.00 | 847.00 | 850.00 | 850.00 | 0.35% | 4,700 |
| Mar 10, 2026 | 848.00 | 850.00 | 846.00 | 847.00 | 847.00 | 0.24% | 3,000 |
| Mar 9, 2026 | 848.00 | 848.00 | 845.00 | 845.00 | 845.00 | -0.35% | 7,700 |
| Mar 6, 2026 | 841.00 | 848.00 | 841.00 | 848.00 | 848.00 | 0.59% | 5,200 |
| Mar 5, 2026 | 845.00 | 847.00 | 842.00 | 843.00 | 843.00 | 0.24% | 6,900 |
| Mar 4, 2026 | 841.00 | 844.00 | 835.00 | 841.00 | 841.00 | -0.47% | 22,200 |
| Mar 3, 2026 | 849.00 | 850.00 | 845.00 | 845.00 | 845.00 | -0.59% | 12,700 |
| Mar 2, 2026 | 858.00 | 858.00 | 846.00 | 850.00 | 850.00 | -0.93% | 22,100 |
| Feb 27, 2026 | 860.00 | 861.00 | 855.00 | 858.00 | 858.00 | -0.23% | 14,600 |
| Feb 26, 2026 | 864.00 | 873.00 | 858.00 | 860.00 | 860.00 | -4.23% | 53,800 |
| Feb 25, 2026 | 895.00 | 898.00 | 888.00 | 898.00 | 885.00 | 0.67% | 44,500 |
| Feb 24, 2026 | 888.00 | 894.00 | 888.00 | 892.00 | 879.09 | 0.56% | 15,700 |
| Feb 20, 2026 | 887.00 | 890.00 | 882.00 | 887.00 | 874.16 | 0.11% | 17,100 |
| Feb 19, 2026 | 887.00 | 888.00 | 884.00 | 886.00 | 873.17 | - | 10,700 |
| Feb 18, 2026 | 887.00 | 889.00 | 886.00 | 886.00 | 873.17 | -0.11% | 13,300 |
| Feb 17, 2026 | 885.00 | 887.00 | 885.00 | 887.00 | 874.16 | 0.23% | 8,500 |
| Feb 16, 2026 | 884.00 | 887.00 | 884.00 | 885.00 | 872.19 | 0.11% | 10,300 |
| Feb 13, 2026 | 885.00 | 886.00 | 884.00 | 884.00 | 871.20 | - | 11,300 |
| Feb 12, 2026 | 884.00 | 886.00 | 883.00 | 884.00 | 871.20 | 0.23% | 9,900 |
| Feb 10, 2026 | 883.00 | 884.00 | 882.00 | 882.00 | 869.23 | 0.11% | 8,900 |
| Feb 9, 2026 | 884.00 | 884.00 | 881.00 | 881.00 | 868.25 | - | 4,400 |
| Feb 6, 2026 | 884.00 | 884.00 | 881.00 | 881.00 | 868.25 | 0.11% | 5,300 |
| Feb 5, 2026 | 883.00 | 884.00 | 880.00 | 880.00 | 867.26 | -0.34% | 14,500 |
| Feb 4, 2026 | 881.00 | 883.00 | 881.00 | 883.00 | 870.22 | 0.23% | 4,000 |
| Feb 3, 2026 | 882.00 | 883.00 | 876.00 | 881.00 | 868.25 | 0.57% | 9,700 |
| Feb 2, 2026 | 879.00 | 882.00 | 876.00 | 876.00 | 863.32 | -0.34% | 4,900 |
| Jan 30, 2026 | 875.00 | 879.00 | 875.00 | 879.00 | 866.28 | 0.23% | 6,600 |
| Jan 29, 2026 | 882.00 | 882.00 | 876.00 | 877.00 | 864.30 | -0.34% | 11,300 |
| Jan 28, 2026 | 881.00 | 882.00 | 879.00 | 880.00 | 867.26 | -0.11% | 20,800 |
| Jan 27, 2026 | 882.00 | 882.00 | 880.00 | 881.00 | 868.25 | -0.11% | 6,400 |
| Jan 26, 2026 | 882.00 | 882.00 | 881.00 | 882.00 | 869.23 | 0.11% | 5,700 |
| Jan 23, 2026 | 880.00 | 883.00 | 880.00 | 881.00 | 868.25 | -0.11% | 7,000 |
| Jan 22, 2026 | 882.00 | 882.00 | 880.00 | 882.00 | 869.23 | 0.23% | 4,800 |
| Jan 21, 2026 | 880.00 | 882.00 | 877.00 | 880.00 | 867.26 | - | 15,100 |
| Jan 20, 2026 | 880.00 | 880.00 | 877.00 | 880.00 | 867.26 | 0.23% | 8,500 |
| Jan 19, 2026 | 878.00 | 879.00 | 876.00 | 878.00 | 865.29 | 0.23% | 5,700 |
| Jan 16, 2026 | 880.00 | 880.00 | 875.00 | 876.00 | 863.32 | -0.34% | 9,600 |
| Jan 15, 2026 | 881.00 | 881.00 | 877.00 | 879.00 | 866.28 | 0.11% | 10,100 |
| Jan 14, 2026 | 877.00 | 880.00 | 876.00 | 878.00 | 865.29 | 0.11% | 8,400 |
| Jan 13, 2026 | 882.00 | 883.00 | 877.00 | 877.00 | 864.30 | - | 11,900 |
| Jan 9, 2026 | 875.00 | 879.00 | 870.00 | 877.00 | 864.30 | 0.46% | 17,800 |
| Jan 8, 2026 | 874.00 | 874.00 | 868.00 | 873.00 | 860.36 | 0.23% | 9,700 |
| Jan 7, 2026 | 864.00 | 873.00 | 862.00 | 871.00 | 858.39 | 1.28% | 17,300 |
| Jan 6, 2026 | 860.00 | 860.00 | 855.00 | 860.00 | 847.55 | 0.58% | 14,800 |
| Jan 5, 2026 | 863.00 | 863.00 | 850.00 | 855.00 | 842.62 | 0.94% | 26,300 |
| Dec 30, 2025 | 849.00 | 849.00 | 842.00 | 847.00 | 834.74 | 0.12% | 11,500 |
| Dec 29, 2025 | 840.00 | 848.00 | 840.00 | 846.00 | 833.75 | 0.71% | 11,400 |
| Dec 26, 2025 | 842.00 | 842.00 | 840.00 | 840.00 | 827.84 | - | 24,000 |
| Dec 25, 2025 | 842.00 | 843.00 | 840.00 | 840.00 | 827.84 | -0.24% | 24,400 |
| Dec 24, 2025 | 846.00 | 846.00 | 842.00 | 842.00 | 829.81 | - | 13,400 |
| Dec 23, 2025 | 842.00 | 843.00 | 841.00 | 842.00 | 829.81 | -0.12% | 8,800 |
| Dec 22, 2025 | 843.00 | 843.00 | 842.00 | 843.00 | 830.80 | - | 9,500 |
| Dec 19, 2025 | 842.00 | 844.00 | 842.00 | 843.00 | 830.80 | - | 7,400 |
| Dec 18, 2025 | 843.00 | 843.00 | 842.00 | 843.00 | 830.80 | 0.12% | 3,800 |
| Dec 17, 2025 | 843.00 | 845.00 | 841.00 | 842.00 | 829.81 | -0.36% | 17,400 |
| Dec 16, 2025 | 848.00 | 848.00 | 845.00 | 845.00 | 832.77 | - | 6,500 |
| Dec 15, 2025 | 848.00 | 848.00 | 843.00 | 845.00 | 832.77 | 0.24% | 11,400 |
| Dec 12, 2025 | 842.00 | 844.00 | 842.00 | 843.00 | 830.80 | 0.12% | 7,100 |
| Dec 11, 2025 | 846.00 | 846.00 | 842.00 | 842.00 | 829.81 | -0.24% | 6,100 |
| Dec 10, 2025 | 845.00 | 845.00 | 843.00 | 844.00 | 831.78 | -0.12% | 13,400 |
| Dec 9, 2025 | 844.00 | 845.00 | 842.00 | 845.00 | 832.77 | 0.24% | 7,900 |
| Dec 8, 2025 | 845.00 | 845.00 | 843.00 | 843.00 | 830.80 | 0.12% | 3,700 |
| Dec 5, 2025 | 848.00 | 848.00 | 842.00 | 842.00 | 829.81 | -0.24% | 5,800 |
| Dec 4, 2025 | 844.00 | 846.00 | 843.00 | 844.00 | 831.78 | -0.12% | 5,800 |
| Dec 3, 2025 | 845.00 | 847.00 | 844.00 | 845.00 | 832.77 | -0.12% | 3,800 |
| Dec 2, 2025 | 850.00 | 850.00 | 846.00 | 846.00 | 833.75 | -0.35% | 3,100 |
| Dec 1, 2025 | 850.00 | 850.00 | 846.00 | 849.00 | 836.71 | - | 3,300 |