Skip to main content
Hiday Hidaka Corp. (TYO:7611)
Japan flag Japan · Delayed Price · Currency is JPY
2,887.00
+19.00 (0.66%)
Apr 28, 2026, 3:30 PM JST

Hiday Hidaka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,868.002,887.002,863.002,887.002,887.000.66%98,300
Apr 27, 20262,850.002,898.002,839.002,868.002,868.000.46%101,100
Apr 24, 20262,885.002,897.002,854.002,855.002,855.00-1.42%87,000
Apr 23, 20262,881.002,897.002,872.002,896.002,896.000.21%96,600
Apr 22, 20262,924.002,925.002,890.002,890.002,890.00-1.57%107,500
Apr 21, 20262,967.002,983.002,920.002,936.002,936.00-1.34%111,200
Apr 20, 20263,030.003,030.002,970.002,976.002,976.00-0.97%84,100
Apr 17, 20263,010.003,035.002,998.003,005.003,005.00-0.33%65,700
Apr 16, 20263,030.003,035.003,005.003,015.003,015.000.17%84,400
Apr 15, 20262,999.003,015.002,978.003,010.003,010.000.33%92,200
Apr 14, 20262,983.003,030.002,976.003,000.003,000.000.17%168,400
Apr 13, 20262,950.003,025.002,947.002,995.002,995.001.59%225,800
Apr 10, 20263,010.003,060.002,905.002,948.002,948.00-2.06%345,600
Apr 9, 20263,085.003,090.003,005.003,010.003,010.00-1.95%94,900
Apr 8, 20263,075.003,080.003,050.003,070.003,070.000.49%109,300
Apr 7, 20263,045.003,065.003,010.003,055.003,055.000.33%71,900
Apr 6, 20262,999.003,045.002,994.003,045.003,045.001.81%121,500
Apr 3, 20262,957.003,000.002,957.002,991.002,991.001.15%81,900
Apr 2, 20262,981.003,020.002,941.002,957.002,957.00-1.07%115,000
Apr 1, 20262,975.002,989.002,940.002,989.002,989.001.15%111,200
Mar 31, 20262,962.002,970.002,935.002,955.002,955.000.31%109,700
Mar 30, 20262,917.002,948.002,880.002,946.002,946.00-1.64%161,500
Mar 27, 20263,010.003,020.002,977.002,995.002,995.000.37%127,400
Mar 26, 20263,010.003,010.002,960.002,984.002,984.00-1.03%88,800
Mar 25, 20263,015.003,035.003,010.003,015.003,015.000.17%73,600
Mar 24, 20262,979.003,010.002,960.003,010.003,010.002.77%113,700
Mar 23, 20262,931.002,940.002,908.002,929.002,929.00-0.88%124,500
Mar 19, 20262,988.002,988.002,946.002,955.002,955.00-1.66%106,200
Mar 18, 20262,987.003,005.002,971.003,005.003,005.000.57%112,700
Mar 17, 20262,951.002,996.002,951.002,988.002,988.001.43%88,100
Mar 16, 20262,960.002,987.002,937.002,946.002,946.00-0.51%126,300
Mar 13, 20262,937.002,976.002,931.002,961.002,961.000.10%139,200
Mar 12, 20262,962.002,963.002,930.002,958.002,958.00-0.44%138,800
Mar 11, 20263,035.003,035.002,961.002,971.002,971.00-1.46%143,700
Mar 10, 20263,020.003,055.002,996.003,015.003,015.000.63%119,500
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