Hagihara Industries Inc. (TYO:7856)
Japan
· Delayed Price · Currency is JPY 1,742.00
-48.00 (-2.68%)
At close: Mar 9, 2026
Hagihara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,740.00 | 1,750.00 | 1,721.00 | 1,742.00 | 1,742.00 | -2.68% | 150,000 |
| Mar 6, 2026 | 1,790.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,790.00 | -0.72% | 74,800 |
| Mar 5, 2026 | 1,800.00 | 1,821.00 | 1,795.00 | 1,803.00 | 1,803.00 | 2.21% | 60,500 |
| Mar 4, 2026 | 1,779.00 | 1,793.00 | 1,740.00 | 1,764.00 | 1,764.00 | -2.11% | 125,600 |
| Mar 3, 2026 | 1,832.00 | 1,832.00 | 1,794.00 | 1,802.00 | 1,802.00 | -1.69% | 85,600 |
| Mar 2, 2026 | 1,841.00 | 1,842.00 | 1,815.00 | 1,833.00 | 1,833.00 | -1.19% | 97,100 |
| Feb 27, 2026 | 1,814.00 | 1,855.00 | 1,814.00 | 1,855.00 | 1,855.00 | 2.04% | 70,500 |
| Feb 26, 2026 | 1,826.00 | 1,830.00 | 1,817.00 | 1,818.00 | 1,818.00 | -0.38% | 59,700 |
| Feb 25, 2026 | 1,824.00 | 1,833.00 | 1,818.00 | 1,825.00 | 1,825.00 | -0.16% | 52,400 |
| Feb 24, 2026 | 1,780.00 | 1,837.00 | 1,773.00 | 1,828.00 | 1,828.00 | 2.70% | 96,400 |
| Feb 20, 2026 | 1,808.00 | 1,808.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.55% | 45,000 |
| Feb 19, 2026 | 1,808.00 | 1,810.00 | 1,791.00 | 1,808.00 | 1,808.00 | 0.56% | 59,100 |
| Feb 18, 2026 | 1,790.00 | 1,800.00 | 1,786.00 | 1,798.00 | 1,798.00 | 0.67% | 56,000 |
| Feb 17, 2026 | 1,780.00 | 1,789.00 | 1,771.00 | 1,786.00 | 1,786.00 | 0.34% | 50,800 |
| Feb 16, 2026 | 1,778.00 | 1,786.00 | 1,766.00 | 1,780.00 | 1,780.00 | 0.56% | 80,100 |
| Feb 13, 2026 | 1,763.00 | 1,770.00 | 1,745.00 | 1,770.00 | 1,770.00 | 0.40% | 45,700 |
| Feb 12, 2026 | 1,746.00 | 1,765.00 | 1,739.00 | 1,763.00 | 1,763.00 | 1.50% | 63,100 |
| Feb 10, 2026 | 1,732.00 | 1,742.00 | 1,731.00 | 1,737.00 | 1,737.00 | 0.46% | 35,900 |
| Feb 9, 2026 | 1,737.00 | 1,740.00 | 1,722.00 | 1,729.00 | 1,729.00 | 0.29% | 64,700 |
| Feb 6, 2026 | 1,723.00 | 1,724.00 | 1,711.00 | 1,724.00 | 1,724.00 | -0.17% | 39,500 |
| Feb 5, 2026 | 1,720.00 | 1,729.00 | 1,718.00 | 1,727.00 | 1,727.00 | 0.76% | 39,900 |
| Feb 4, 2026 | 1,703.00 | 1,720.00 | 1,695.00 | 1,714.00 | 1,714.00 | 0.65% | 61,600 |
| Feb 3, 2026 | 1,690.00 | 1,706.00 | 1,684.00 | 1,703.00 | 1,703.00 | 1.25% | 43,100 |
| Feb 2, 2026 | 1,711.00 | 1,714.00 | 1,679.00 | 1,682.00 | 1,682.00 | -1.12% | 62,600 |
| Jan 30, 2026 | 1,686.00 | 1,705.00 | 1,677.00 | 1,701.00 | 1,701.00 | 1.19% | 42,900 |
| Jan 29, 2026 | 1,683.00 | 1,683.00 | 1,664.00 | 1,681.00 | 1,681.00 | - | 37,400 |
| Jan 28, 2026 | 1,685.00 | 1,686.00 | 1,672.00 | 1,681.00 | 1,681.00 | -0.24% | 35,200 |
| Jan 27, 2026 | 1,690.00 | 1,702.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.41% | 39,200 |
| Jan 26, 2026 | 1,713.00 | 1,713.00 | 1,692.00 | 1,692.00 | 1,692.00 | -1.40% | 46,900 |
| Jan 23, 2026 | 1,721.00 | 1,727.00 | 1,713.00 | 1,716.00 | 1,716.00 | -0.29% | 25,300 |
| Jan 22, 2026 | 1,698.00 | 1,726.00 | 1,692.00 | 1,721.00 | 1,721.00 | 1.71% | 30,700 |
| Jan 21, 2026 | 1,692.00 | 1,696.00 | 1,678.00 | 1,692.00 | 1,692.00 | -0.35% | 38,100 |
| Jan 20, 2026 | 1,715.00 | 1,719.00 | 1,694.00 | 1,698.00 | 1,698.00 | -1.28% | 57,700 |
| Jan 19, 2026 | 1,731.00 | 1,733.00 | 1,708.00 | 1,720.00 | 1,720.00 | -0.64% | 47,300 |
| Jan 16, 2026 | 1,727.00 | 1,732.00 | 1,722.00 | 1,731.00 | 1,731.00 | 0.23% | 35,800 |
| Jan 15, 2026 | 1,712.00 | 1,727.00 | 1,711.00 | 1,727.00 | 1,727.00 | 0.82% | 45,600 |
| Jan 14, 2026 | 1,713.00 | 1,724.00 | 1,711.00 | 1,713.00 | 1,713.00 | - | 38,000 |
| Jan 13, 2026 | 1,717.00 | 1,723.00 | 1,706.00 | 1,713.00 | 1,713.00 | - | 56,200 |
| Jan 9, 2026 | 1,702.00 | 1,715.00 | 1,700.00 | 1,713.00 | 1,713.00 | 0.53% | 40,900 |
| Jan 8, 2026 | 1,711.00 | 1,715.00 | 1,704.00 | 1,704.00 | 1,704.00 | -0.41% | 27,200 |
| Jan 7, 2026 | 1,711.00 | 1,717.00 | 1,704.00 | 1,711.00 | 1,711.00 | -0.06% | 46,000 |
| Jan 6, 2026 | 1,696.00 | 1,714.00 | 1,695.00 | 1,712.00 | 1,712.00 | 0.94% | 47,300 |
| Jan 5, 2026 | 1,702.00 | 1,711.00 | 1,695.00 | 1,696.00 | 1,696.00 | 0.24% | 66,400 |
| Dec 30, 2025 | 1,702.00 | 1,713.00 | 1,689.00 | 1,692.00 | 1,692.00 | -0.59% | 42,400 |
| Dec 29, 2025 | 1,692.00 | 1,704.00 | 1,690.00 | 1,702.00 | 1,702.00 | 0.71% | 78,700 |
| Dec 26, 2025 | 1,679.00 | 1,690.00 | 1,676.00 | 1,690.00 | 1,690.00 | 0.84% | 41,900 |
| Dec 25, 2025 | 1,666.00 | 1,683.00 | 1,666.00 | 1,676.00 | 1,676.00 | 0.60% | 43,400 |
| Dec 24, 2025 | 1,669.00 | 1,672.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.18% | 35,000 |
| Dec 23, 2025 | 1,656.00 | 1,679.00 | 1,655.00 | 1,669.00 | 1,669.00 | 0.72% | 38,200 |
| Dec 22, 2025 | 1,668.00 | 1,672.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.24% | 47,800 |
| Dec 19, 2025 | 1,647.00 | 1,653.00 | 1,639.00 | 1,653.00 | 1,653.00 | 0.67% | 50,700 |
| Dec 18, 2025 | 1,637.00 | 1,649.00 | 1,636.00 | 1,642.00 | 1,642.00 | 0.18% | 29,700 |
| Dec 17, 2025 | 1,658.00 | 1,658.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.67% | 34,000 |
| Dec 16, 2025 | 1,669.00 | 1,675.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.96% | 60,500 |
| Dec 15, 2025 | 1,644.00 | 1,670.00 | 1,640.00 | 1,666.00 | 1,666.00 | 1.34% | 52,900 |
| Dec 12, 2025 | 1,660.00 | 1,663.00 | 1,638.00 | 1,644.00 | 1,644.00 | 0.31% | 67,800 |
| Dec 11, 2025 | 1,700.00 | 1,700.00 | 1,636.00 | 1,639.00 | 1,639.00 | -3.36% | 139,600 |
| Dec 10, 2025 | 1,708.00 | 1,742.00 | 1,696.00 | 1,696.00 | 1,696.00 | 0.06% | 244,200 |
| Dec 9, 2025 | 1,718.00 | 1,743.00 | 1,679.00 | 1,695.00 | 1,695.00 | 6.07% | 613,400 |
| Dec 8, 2025 | 1,606.00 | 1,618.00 | 1,596.00 | 1,598.00 | 1,598.00 | -0.50% | 105,800 |
| Dec 5, 2025 | 1,614.00 | 1,618.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.50% | 43,100 |
| Dec 4, 2025 | 1,595.00 | 1,614.00 | 1,594.00 | 1,614.00 | 1,614.00 | 1.19% | 43,300 |
| Dec 3, 2025 | 1,593.00 | 1,603.00 | 1,591.00 | 1,595.00 | 1,595.00 | -0.06% | 43,700 |
| Dec 2, 2025 | 1,600.00 | 1,604.00 | 1,592.00 | 1,596.00 | 1,596.00 | 0.19% | 35,300 |
| Dec 1, 2025 | 1,600.00 | 1,601.00 | 1,591.00 | 1,593.00 | 1,593.00 | -0.25% | 54,700 |
| Nov 28, 2025 | 1,593.00 | 1,604.00 | 1,593.00 | 1,597.00 | 1,597.00 | - | 51,900 |
| Nov 27, 2025 | 1,577.00 | 1,598.00 | 1,575.00 | 1,597.00 | 1,597.00 | 1.27% | 60,300 |
| Nov 26, 2025 | 1,593.00 | 1,603.00 | 1,576.00 | 1,577.00 | 1,577.00 | -1.00% | 56,800 |
| Nov 25, 2025 | 1,592.00 | 1,602.00 | 1,585.00 | 1,593.00 | 1,593.00 | 0.44% | 57,200 |
| Nov 21, 2025 | 1,553.00 | 1,587.00 | 1,553.00 | 1,586.00 | 1,586.00 | 1.80% | 69,200 |
| Nov 20, 2025 | 1,555.00 | 1,565.00 | 1,550.00 | 1,558.00 | 1,558.00 | 0.78% | 48,000 |
| Nov 19, 2025 | 1,555.00 | 1,558.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.32% | 47,700 |
| Nov 18, 2025 | 1,562.00 | 1,578.00 | 1,550.00 | 1,551.00 | 1,551.00 | -0.83% | 79,900 |
| Nov 17, 2025 | 1,581.00 | 1,581.00 | 1,564.00 | 1,564.00 | 1,564.00 | -1.32% | 60,500 |
| Nov 14, 2025 | 1,589.00 | 1,595.00 | 1,583.00 | 1,585.00 | 1,585.00 | -0.38% | 40,700 |
| Nov 13, 2025 | 1,583.00 | 1,594.00 | 1,583.00 | 1,591.00 | 1,591.00 | 0.57% | 35,600 |
| Nov 12, 2025 | 1,578.00 | 1,592.00 | 1,578.00 | 1,582.00 | 1,582.00 | 0.25% | 78,500 |
| Nov 11, 2025 | 1,577.00 | 1,579.00 | 1,561.00 | 1,578.00 | 1,578.00 | 0.13% | 54,400 |
| Nov 10, 2025 | 1,570.00 | 1,580.00 | 1,565.00 | 1,576.00 | 1,576.00 | 0.45% | 53,800 |
| Nov 7, 2025 | 1,550.00 | 1,569.00 | 1,549.00 | 1,569.00 | 1,569.00 | 0.77% | 78,000 |
| Nov 6, 2025 | 1,560.00 | 1,574.00 | 1,543.00 | 1,557.00 | 1,557.00 | - | 121,700 |
| Nov 5, 2025 | 1,566.00 | 1,573.00 | 1,555.00 | 1,557.00 | 1,557.00 | -0.89% | 127,700 |
| Nov 4, 2025 | 1,600.00 | 1,604.00 | 1,571.00 | 1,571.00 | 1,571.00 | -2.48% | 156,000 |
| Oct 31, 2025 | 1,596.00 | 1,611.00 | 1,555.00 | 1,611.00 | 1,611.00 | 0.94% | 273,800 |
| Oct 30, 2025 | 1,616.00 | 1,648.00 | 1,596.00 | 1,596.00 | 1,596.00 | -5.51% | 603,000 |
| Oct 29, 2025 | 1,722.00 | 1,725.00 | 1,689.00 | 1,689.00 | 1,654.00 | -1.86% | 569,900 |
| Oct 28, 2025 | 1,725.00 | 1,728.00 | 1,721.00 | 1,721.00 | 1,685.34 | -0.17% | 170,500 |
| Oct 27, 2025 | 1,722.00 | 1,729.00 | 1,721.00 | 1,724.00 | 1,688.27 | 0.12% | 209,600 |
| Oct 24, 2025 | 1,722.00 | 1,725.00 | 1,716.00 | 1,722.00 | 1,686.32 | 0.35% | 112,700 |
| Oct 23, 2025 | 1,705.00 | 1,718.00 | 1,704.00 | 1,716.00 | 1,680.44 | 0.76% | 118,300 |
| Oct 22, 2025 | 1,698.00 | 1,703.00 | 1,696.00 | 1,703.00 | 1,667.71 | 0.77% | 98,800 |
| Oct 21, 2025 | 1,699.00 | 1,702.00 | 1,690.00 | 1,690.00 | 1,654.98 | -0.47% | 94,900 |
| Oct 20, 2025 | 1,699.00 | 1,700.00 | 1,694.00 | 1,698.00 | 1,662.81 | 0.71% | 96,900 |
| Oct 17, 2025 | 1,685.00 | 1,692.00 | 1,684.00 | 1,686.00 | 1,651.06 | 0.06% | 58,700 |
| Oct 16, 2025 | 1,675.00 | 1,686.00 | 1,675.00 | 1,685.00 | 1,650.08 | 0.72% | 88,400 |
| Oct 15, 2025 | 1,669.00 | 1,677.00 | 1,667.00 | 1,673.00 | 1,638.33 | 0.84% | 62,900 |
| Oct 14, 2025 | 1,663.00 | 1,666.00 | 1,654.00 | 1,659.00 | 1,624.62 | -0.54% | 116,100 |
| Oct 10, 2025 | 1,680.00 | 1,680.00 | 1,667.00 | 1,668.00 | 1,633.44 | -0.77% | 119,100 |
| Oct 9, 2025 | 1,694.00 | 1,695.00 | 1,681.00 | 1,681.00 | 1,646.17 | -0.77% | 105,800 |
| Oct 8, 2025 | 1,675.00 | 1,695.00 | 1,675.00 | 1,694.00 | 1,658.90 | 1.13% | 101,300 |