Skip to main content
Hiday Hidaka Corp. (TYO:7611)
Japan flag Japan · Delayed Price · Currency is JPY
2,996.00
-39.00 (-1.29%)
At close: Mar 9, 2026

Hiday Hidaka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,965.003,015.002,939.002,996.002,996.00-1.29%217,600
Mar 6, 20262,994.003,040.002,977.003,035.003,035.001.37%133,100
Mar 5, 20263,045.003,045.002,990.002,994.002,994.00-0.53%190,100
Mar 4, 20262,985.003,030.002,964.003,010.003,010.00-187,900
Mar 3, 20263,070.003,070.003,010.003,010.003,010.00-2.27%125,900
Mar 2, 20263,110.003,135.003,060.003,080.003,080.00-2.07%193,900
Feb 27, 20263,185.003,185.003,105.003,145.003,145.000.48%174,900
Feb 26, 20263,195.003,230.003,130.003,130.003,130.00-3.10%497,200
Feb 25, 20263,210.003,245.003,190.003,230.003,207.000.47%666,300
Feb 24, 20263,210.003,265.003,205.003,215.003,192.110.16%200,100
Feb 20, 20263,290.003,290.003,205.003,210.003,187.14-2.13%195,600
Feb 19, 20263,270.003,295.003,250.003,280.003,256.640.77%206,000
Feb 18, 20263,255.003,280.003,240.003,255.003,231.820.77%142,700
Feb 17, 20263,240.003,265.003,225.003,230.003,207.00-0.15%250,800
Feb 16, 20263,260.003,275.003,225.003,235.003,211.96-1.07%281,200
Feb 13, 20263,305.003,310.003,250.003,270.003,246.72-0.46%244,000
Feb 12, 20263,275.003,310.003,265.003,285.003,261.61-0.15%500,200
Feb 10, 20263,235.003,310.003,230.003,290.003,266.571.70%206,000
Feb 9, 20263,220.003,245.003,170.003,235.003,211.961.57%244,600
Feb 6, 20263,205.003,210.003,160.003,185.003,162.320.47%157,500
Feb 5, 20263,135.003,185.003,125.003,170.003,147.431.44%230,500
Feb 4, 20263,100.003,140.003,100.003,125.003,102.750.64%197,800
Feb 3, 20263,135.003,145.003,105.003,105.003,082.89-1.27%146,500
Feb 2, 20263,130.003,155.003,125.003,145.003,122.611.13%135,500
Jan 30, 20263,125.003,130.003,085.003,110.003,087.850.16%124,100
Jan 29, 20263,080.003,120.003,055.003,105.003,082.89-0.16%118,400
Jan 28, 20263,120.003,130.003,090.003,110.003,087.85-1.27%121,800
Jan 27, 20263,195.003,195.003,150.003,150.003,127.57-1.87%117,300
Jan 26, 20263,220.003,230.003,185.003,210.003,187.14-0.16%116,500
Jan 23, 20263,240.003,250.003,210.003,215.003,192.11-0.31%126,500
Jan 22, 20263,205.003,245.003,195.003,225.003,202.040.47%137,500
Jan 21, 20263,285.003,290.003,205.003,210.003,187.14-3.02%205,300
Jan 20, 20263,250.003,315.003,245.003,310.003,286.431.53%105,200
Jan 19, 20263,260.003,295.003,240.003,260.003,236.790.46%120,600
Jan 16, 20263,290.003,290.003,240.003,245.003,221.89-1.37%126,600
Jan 15, 20263,300.003,320.003,285.003,290.003,266.570.46%85,000
Jan 14, 20263,280.003,310.003,265.003,275.003,251.68-0.30%134,500
Jan 13, 20263,360.003,360.003,285.003,285.003,261.61-1.65%175,000
Jan 9, 20263,335.003,365.003,320.003,340.003,316.220.75%92,400
Jan 8, 20263,340.003,350.003,295.003,315.003,291.39-0.45%148,400
Jan 7, 20263,415.003,445.003,330.003,330.003,306.29-0.60%360,300
Jan 6, 20263,470.003,480.003,330.003,350.003,326.15-3.32%430,100
Jan 5, 20263,460.003,470.003,425.003,465.003,440.330.29%135,600
Dec 30, 20253,485.003,495.003,455.003,455.003,430.40-1.29%119,100
Dec 29, 20253,505.003,530.003,485.003,500.003,475.08-0.14%91,400
Dec 26, 20253,505.003,520.003,495.003,505.003,480.04-0.14%56,200
Dec 25, 20253,510.003,645.003,490.003,510.003,485.012.03%185,000
Dec 24, 20253,460.003,470.003,440.003,440.003,415.50-0.58%30,500
Dec 23, 20253,445.003,460.003,430.003,460.003,435.361.17%40,500
Dec 22, 20253,490.003,505.003,400.003,420.003,395.65-2.15%72,100
Dec 19, 20253,500.003,520.003,475.003,495.003,470.11-0.29%66,800
Dec 18, 20253,465.003,525.003,455.003,505.003,480.041.89%52,900
Dec 17, 20253,480.003,485.003,430.003,440.003,415.50-1.15%38,700
Dec 16, 20253,515.003,520.003,480.003,480.003,455.22-1.42%55,000
Dec 15, 20253,500.003,545.003,490.003,530.003,504.861.88%77,900
Dec 12, 20253,450.003,485.003,440.003,465.003,440.331.32%53,900
Dec 11, 20253,425.003,440.003,395.003,420.003,395.65-0.15%42,200
Dec 10, 20253,410.003,450.003,400.003,425.003,400.611.03%40,100
Dec 9, 20253,425.003,445.003,375.003,390.003,365.86-1.31%60,300
Dec 8, 20253,450.003,475.003,430.003,435.003,410.54-0.43%35,600
Dec 5, 20253,435.003,455.003,415.003,450.003,425.430.29%39,400
Dec 4, 20253,455.003,480.003,430.003,440.003,415.50-0.43%47,300
Dec 3, 20253,500.003,510.003,455.003,455.003,430.40-1.71%52,500
Dec 2, 20253,525.003,525.003,490.003,515.003,489.97-0.85%38,900
Dec 1, 20253,560.003,605.003,535.003,545.003,519.76-1.25%59,400
Nov 28, 20253,555.003,600.003,545.003,590.003,564.440.84%97,600
Nov 27, 20253,575.003,595.003,545.003,560.003,534.65-0.28%67,300
Nov 26, 20253,540.003,570.003,525.003,570.003,544.581.56%69,300
Nov 25, 20253,500.003,535.003,480.003,515.003,489.970.43%95,600
Nov 21, 20253,410.003,500.003,410.003,500.003,475.083.86%135,300
Nov 20, 20253,360.003,400.003,340.003,370.003,346.000.15%62,500
Nov 19, 20253,320.003,375.003,315.003,365.003,341.041.36%73,100
Nov 18, 20253,360.003,375.003,310.003,320.003,296.36-1.63%71,800
Nov 17, 20253,375.003,375.003,325.003,375.003,350.97-0.15%78,200
Nov 14, 20253,395.003,410.003,370.003,380.003,355.93-80,600
Nov 13, 20253,370.003,390.003,355.003,380.003,355.930.60%48,100
Nov 12, 20253,360.003,410.003,360.003,360.003,336.070.30%54,900
Nov 11, 20253,385.003,385.003,340.003,350.003,326.15-0.89%55,500
Nov 10, 20253,360.003,395.003,335.003,380.003,355.931.50%76,000
Nov 7, 20253,275.003,335.003,275.003,330.003,306.291.68%54,600
Nov 6, 20253,290.003,310.003,270.003,275.003,251.68-0.46%63,800
Nov 5, 20253,300.003,305.003,250.003,290.003,266.57-70,100
Nov 4, 20253,260.003,295.003,240.003,290.003,266.57-82,900
Oct 31, 20253,300.003,315.003,280.003,290.003,266.57-70,800
Oct 30, 20253,255.003,295.003,250.003,290.003,266.571.08%95,900
Oct 29, 20253,320.003,325.003,255.003,255.003,231.82-2.98%117,100
Oct 28, 20253,400.003,400.003,340.003,355.003,331.11-1.32%66,700
Oct 27, 20253,390.003,415.003,385.003,400.003,375.790.44%58,600
Oct 24, 20253,450.003,450.003,385.003,385.003,360.90-2.17%78,500
Oct 23, 20253,450.003,495.003,445.003,460.003,435.360.29%70,100
Oct 22, 20253,440.003,475.003,435.003,450.003,425.430.29%71,300
Oct 21, 20253,445.003,455.003,420.003,440.003,415.50-0.15%51,300
Oct 20, 20253,465.003,465.003,435.003,445.003,420.470.44%53,900
Oct 17, 20253,410.003,435.003,390.003,430.003,405.580.29%73,400
Oct 16, 20253,455.003,460.003,410.003,420.003,395.65-1.16%56,700
Oct 15, 20253,485.003,490.003,440.003,460.003,435.36-0.29%55,300
Oct 14, 20253,435.003,505.003,430.003,470.003,445.290.29%134,400
Oct 10, 20253,400.003,460.003,390.003,460.003,435.360.87%106,700
Oct 9, 20253,450.003,465.003,410.003,430.003,405.58-0.87%119,100
Oct 8, 20253,475.003,505.003,460.003,460.003,435.36-1.00%128,100