HIRAYAMA HOLDINGS Co.,Ltd. (TYO:7781)
Japan
· Delayed Price · Currency is JPY 1,396.00
+19.00 (1.38%)
Apr 28, 2026, 3:30 PM JST
HIRAYAMA HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,377.00 | 1,398.00 | 1,377.00 | 1,396.00 | 1,396.00 | 1.38% | 2,500 |
| Apr 27, 2026 | 1,375.00 | 1,394.00 | 1,357.00 | 1,377.00 | 1,377.00 | 0.15% | 5,000 |
| Apr 24, 2026 | 1,386.00 | 1,401.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.79% | 8,900 |
| Apr 23, 2026 | 1,430.00 | 1,430.00 | 1,385.00 | 1,386.00 | 1,386.00 | -3.35% | 16,400 |
| Apr 22, 2026 | 1,427.00 | 1,435.00 | 1,427.00 | 1,434.00 | 1,434.00 | 0.14% | 2,600 |
| Apr 21, 2026 | 1,447.00 | 1,452.00 | 1,425.00 | 1,432.00 | 1,432.00 | -1.24% | 10,300 |
| Apr 20, 2026 | 1,459.00 | 1,459.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.48% | 2,400 |
| Apr 17, 2026 | 1,448.00 | 1,457.00 | 1,444.00 | 1,457.00 | 1,457.00 | 0.62% | 2,600 |
| Apr 16, 2026 | 1,448.00 | 1,452.00 | 1,442.00 | 1,448.00 | 1,448.00 | 0.14% | 4,300 |
| Apr 15, 2026 | 1,452.00 | 1,465.00 | 1,444.00 | 1,446.00 | 1,446.00 | -0.62% | 4,600 |
| Apr 14, 2026 | 1,488.00 | 1,488.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.42% | 3,000 |
| Apr 13, 2026 | 1,495.00 | 1,501.00 | 1,476.00 | 1,476.00 | 1,476.00 | -1.07% | 3,500 |
| Apr 10, 2026 | 1,501.00 | 1,513.00 | 1,485.00 | 1,492.00 | 1,492.00 | -0.60% | 4,000 |
| Apr 9, 2026 | 1,531.00 | 1,531.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.96% | 6,600 |
| Apr 8, 2026 | 1,500.00 | 1,541.00 | 1,496.00 | 1,531.00 | 1,531.00 | 3.31% | 3,700 |
| Apr 7, 2026 | 1,493.00 | 1,508.00 | 1,480.00 | 1,482.00 | 1,482.00 | -0.74% | 8,300 |
| Apr 6, 2026 | 1,475.00 | 1,502.00 | 1,475.00 | 1,493.00 | 1,493.00 | 1.22% | 3,500 |
| Apr 3, 2026 | 1,477.00 | 1,477.00 | 1,461.00 | 1,475.00 | 1,475.00 | 1.72% | 6,400 |
| Apr 2, 2026 | 1,496.00 | 1,504.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.09% | 18,900 |
| Apr 1, 2026 | 1,435.00 | 1,485.00 | 1,435.00 | 1,481.00 | 1,481.00 | 3.35% | 6,400 |
| Mar 31, 2026 | 1,454.00 | 1,469.00 | 1,418.00 | 1,433.00 | 1,433.00 | -1.51% | 14,300 |
| Mar 30, 2026 | 1,485.00 | 1,503.00 | 1,449.00 | 1,455.00 | 1,455.00 | -4.59% | 15,400 |
| Mar 27, 2026 | 1,510.00 | 1,570.00 | 1,510.00 | 1,525.00 | 1,525.00 | -0.07% | 4,900 |
| Mar 26, 2026 | 1,563.00 | 1,567.00 | 1,519.00 | 1,526.00 | 1,526.00 | -1.74% | 4,300 |
| Mar 25, 2026 | 1,501.00 | 1,564.00 | 1,501.00 | 1,553.00 | 1,553.00 | 3.46% | 12,400 |
| Mar 24, 2026 | 1,520.00 | 1,520.00 | 1,470.00 | 1,501.00 | 1,501.00 | 0.74% | 11,900 |
| Mar 23, 2026 | 1,535.00 | 1,535.00 | 1,490.00 | 1,490.00 | 1,490.00 | -3.50% | 12,900 |
| Mar 19, 2026 | 1,537.00 | 1,550.00 | 1,537.00 | 1,544.00 | 1,544.00 | -1.97% | 5,200 |
| Mar 18, 2026 | 1,520.00 | 1,575.00 | 1,519.00 | 1,575.00 | 1,575.00 | 3.69% | 3,900 |
| Mar 17, 2026 | 1,535.00 | 1,575.00 | 1,500.00 | 1,519.00 | 1,519.00 | -0.98% | 15,300 |
| Mar 16, 2026 | 1,541.00 | 1,618.00 | 1,491.00 | 1,534.00 | 1,534.00 | -0.65% | 103,800 |
| Mar 13, 2026 | 1,514.00 | 1,544.00 | 1,503.00 | 1,544.00 | 1,544.00 | -0.45% | 4,300 |
| Mar 12, 2026 | 1,570.00 | 1,600.00 | 1,508.00 | 1,551.00 | 1,551.00 | -1.27% | 10,800 |
| Mar 11, 2026 | 1,560.00 | 1,578.00 | 1,520.00 | 1,571.00 | 1,571.00 | 1.68% | 5,100 |
| Mar 10, 2026 | 1,520.00 | 1,546.00 | 1,510.00 | 1,545.00 | 1,545.00 | 3.55% | 4,400 |
| Mar 9, 2026 | 1,476.00 | 1,495.00 | 1,463.00 | 1,492.00 | 1,492.00 | -2.10% | 11,300 |
| Mar 6, 2026 | 1,506.00 | 1,604.00 | 1,506.00 | 1,524.00 | 1,524.00 | -0.46% | 13,000 |
| Mar 5, 2026 | 1,520.00 | 1,560.00 | 1,490.00 | 1,531.00 | 1,531.00 | 4.86% | 10,900 |
| Mar 4, 2026 | 1,513.00 | 1,552.00 | 1,460.00 | 1,460.00 | 1,460.00 | -7.89% | 22,600 |
| Mar 3, 2026 | 1,618.00 | 1,622.00 | 1,550.00 | 1,585.00 | 1,585.00 | -3.00% | 20,500 |
| Mar 2, 2026 | 1,536.00 | 1,634.00 | 1,536.00 | 1,634.00 | 1,634.00 | 6.31% | 26,700 |
| Feb 27, 2026 | 1,510.00 | 1,537.00 | 1,507.00 | 1,537.00 | 1,537.00 | 1.79% | 17,300 |
| Feb 26, 2026 | 1,484.00 | 1,520.00 | 1,484.00 | 1,510.00 | 1,510.00 | 1.75% | 19,300 |
| Feb 25, 2026 | 1,470.00 | 1,486.00 | 1,450.00 | 1,484.00 | 1,484.00 | 1.64% | 9,500 |
| Feb 24, 2026 | 1,460.00 | 1,467.00 | 1,451.00 | 1,460.00 | 1,460.00 | -0.48% | 10,200 |
| Feb 20, 2026 | 1,466.00 | 1,467.00 | 1,450.00 | 1,467.00 | 1,467.00 | -1.48% | 8,400 |
| Feb 19, 2026 | 1,489.00 | 1,489.00 | 1,442.00 | 1,489.00 | 1,489.00 | 0.40% | 19,800 |
| Feb 18, 2026 | 1,527.00 | 1,527.00 | 1,451.00 | 1,483.00 | 1,483.00 | -1.13% | 29,800 |
| Feb 17, 2026 | 1,520.00 | 1,520.00 | 1,445.00 | 1,500.00 | 1,500.00 | 4.17% | 79,100 |
| Feb 16, 2026 | 1,380.00 | 1,468.00 | 1,380.00 | 1,440.00 | 1,440.00 | 4.50% | 47,900 |
| Feb 13, 2026 | 1,360.00 | 1,378.00 | 1,333.00 | 1,378.00 | 1,378.00 | 1.03% | 17,900 |
| Feb 12, 2026 | 1,345.00 | 1,365.00 | 1,340.00 | 1,364.00 | 1,364.00 | 2.48% | 13,100 |
| Feb 10, 2026 | 1,331.00 | 1,349.00 | 1,321.00 | 1,331.00 | 1,331.00 | -0.60% | 13,300 |
| Feb 9, 2026 | 1,339.00 | 1,344.00 | 1,310.00 | 1,339.00 | 1,339.00 | -0.37% | 10,100 |
| Feb 6, 2026 | 1,342.00 | 1,344.00 | 1,311.00 | 1,344.00 | 1,344.00 | 0.07% | 6,200 |
| Feb 5, 2026 | 1,345.00 | 1,350.00 | 1,339.00 | 1,343.00 | 1,343.00 | -0.15% | 4,400 |
| Feb 4, 2026 | 1,341.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.07% | 4,800 |
| Feb 3, 2026 | 1,337.00 | 1,344.00 | 1,320.00 | 1,344.00 | 1,344.00 | 0.60% | 3,100 |
| Feb 2, 2026 | 1,340.00 | 1,340.00 | 1,320.00 | 1,336.00 | 1,336.00 | 0.91% | 4,300 |
| Jan 30, 2026 | 1,341.00 | 1,341.00 | 1,275.00 | 1,324.00 | 1,324.00 | -1.12% | 13,500 |
| Jan 29, 2026 | 1,327.00 | 1,340.00 | 1,327.00 | 1,339.00 | 1,339.00 | 0.75% | 2,700 |
| Jan 28, 2026 | 1,337.00 | 1,337.00 | 1,328.00 | 1,329.00 | 1,329.00 | -0.67% | 1,700 |
| Jan 27, 2026 | 1,323.00 | 1,339.00 | 1,323.00 | 1,338.00 | 1,338.00 | 1.52% | 2,000 |
| Jan 26, 2026 | 1,315.00 | 1,318.00 | 1,313.00 | 1,318.00 | 1,318.00 | -0.08% | 3,600 |
| Jan 23, 2026 | 1,334.00 | 1,348.00 | 1,318.00 | 1,319.00 | 1,319.00 | -0.45% | 7,000 |
| Jan 22, 2026 | 1,320.00 | 1,349.00 | 1,319.00 | 1,325.00 | 1,325.00 | 0.91% | 6,400 |
| Jan 21, 2026 | 1,304.00 | 1,340.00 | 1,302.00 | 1,313.00 | 1,313.00 | - | 12,100 |
| Jan 20, 2026 | 1,327.00 | 1,336.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.30% | 7,200 |
| Jan 19, 2026 | 1,347.00 | 1,347.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.75% | 9,400 |
| Jan 16, 2026 | 1,367.00 | 1,367.00 | 1,327.00 | 1,327.00 | 1,327.00 | -2.07% | 47,000 |
| Jan 15, 2026 | 1,335.00 | 1,355.00 | 1,332.00 | 1,355.00 | 1,355.00 | 0.52% | 5,500 |
| Jan 14, 2026 | 1,355.00 | 1,355.00 | 1,333.00 | 1,348.00 | 1,348.00 | 0.07% | 4,400 |
| Jan 13, 2026 | 1,330.00 | 1,347.00 | 1,320.00 | 1,347.00 | 1,347.00 | 1.28% | 10,400 |
| Jan 9, 2026 | 1,310.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1.60% | 7,600 |
| Jan 8, 2026 | 1,299.00 | 1,309.00 | 1,299.00 | 1,309.00 | 1,309.00 | -0.08% | 3,700 |
| Jan 7, 2026 | 1,302.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | - | 4,500 |
| Jan 6, 2026 | 1,310.00 | 1,311.00 | 1,298.00 | 1,310.00 | 1,310.00 | -0.08% | 4,500 |
| Jan 5, 2026 | 1,300.00 | 1,311.00 | 1,297.00 | 1,311.00 | 1,311.00 | -0.15% | 16,100 |
| Dec 30, 2025 | 1,327.00 | 1,327.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.23% | 4,100 |
| Dec 29, 2025 | 1,313.00 | 1,316.00 | 1,283.00 | 1,310.00 | 1,310.00 | -1.50% | 63,100 |
| Dec 26, 2025 | 1,355.00 | 1,358.00 | 1,320.00 | 1,330.00 | 1,312.00 | -2.49% | 6,100 |
| Dec 25, 2025 | 1,342.00 | 1,364.00 | 1,334.00 | 1,364.00 | 1,345.54 | 1.64% | 5,300 |
| Dec 24, 2025 | 1,340.00 | 1,370.00 | 1,335.00 | 1,342.00 | 1,323.84 | 0.37% | 4,000 |
| Dec 23, 2025 | 1,332.00 | 1,350.00 | 1,331.00 | 1,337.00 | 1,318.91 | 1.91% | 9,000 |
| Dec 22, 2025 | 1,279.00 | 1,324.00 | 1,278.00 | 1,312.00 | 1,294.24 | 3.23% | 14,900 |
| Dec 19, 2025 | 1,280.00 | 1,285.00 | 1,260.00 | 1,271.00 | 1,253.80 | -0.31% | 11,000 |
| Dec 18, 2025 | 1,287.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,257.74 | -2.67% | 3,000 |
| Dec 17, 2025 | 1,264.00 | 1,319.00 | 1,264.00 | 1,310.00 | 1,292.27 | 3.64% | 6,400 |
| Dec 16, 2025 | 1,279.00 | 1,280.00 | 1,250.00 | 1,264.00 | 1,246.89 | -0.71% | 4,500 |
| Dec 15, 2025 | 1,254.00 | 1,290.00 | 1,254.00 | 1,273.00 | 1,255.77 | 0.39% | 5,200 |
| Dec 12, 2025 | 1,265.00 | 1,290.00 | 1,265.00 | 1,268.00 | 1,250.84 | 0.16% | 1,500 |
| Dec 11, 2025 | 1,272.00 | 1,273.00 | 1,254.00 | 1,266.00 | 1,248.87 | -0.71% | 3,200 |
| Dec 10, 2025 | 1,275.00 | 1,300.00 | 1,273.00 | 1,275.00 | 1,257.74 | -0.55% | 1,900 |
| Dec 9, 2025 | 1,324.00 | 1,324.00 | 1,280.00 | 1,282.00 | 1,264.65 | -2.14% | 4,700 |
| Dec 8, 2025 | 1,337.00 | 1,337.00 | 1,303.00 | 1,310.00 | 1,292.27 | 0.23% | 11,000 |
| Dec 5, 2025 | 1,256.00 | 1,307.00 | 1,244.00 | 1,307.00 | 1,289.31 | 4.06% | 9,200 |
| Dec 4, 2025 | 1,240.00 | 1,256.00 | 1,227.00 | 1,256.00 | 1,239.00 | 1.70% | 2,300 |
| Dec 3, 2025 | 1,236.00 | 1,246.00 | 1,226.00 | 1,235.00 | 1,218.29 | -0.96% | 6,100 |
| Dec 2, 2025 | 1,253.00 | 1,263.00 | 1,247.00 | 1,247.00 | 1,230.12 | -1.03% | 5,500 |
| Dec 1, 2025 | 1,255.00 | 1,262.00 | 1,232.00 | 1,260.00 | 1,242.95 | 0.80% | 5,900 |