Hagihara Industries Inc. (TYO:7856)
Japan
· Delayed Price · Currency is JPY 1,667.00
-16.00 (-0.95%)
Apr 28, 2026, 3:30 PM JST
Hagihara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,641.00 | 1,670.00 | 1,639.00 | 1,667.00 | 1,667.00 | -0.95% | 257,000 |
| Apr 27, 2026 | 1,688.00 | 1,706.00 | 1,683.00 | 1,683.00 | 1,648.00 | -0.24% | 281,300 |
| Apr 24, 2026 | 1,700.00 | 1,704.00 | 1,682.00 | 1,687.00 | 1,651.92 | -0.24% | 105,800 |
| Apr 23, 2026 | 1,710.00 | 1,710.00 | 1,685.00 | 1,691.00 | 1,655.83 | -1.11% | 121,600 |
| Apr 22, 2026 | 1,753.00 | 1,754.00 | 1,710.00 | 1,710.00 | 1,674.44 | -2.34% | 169,800 |
| Apr 21, 2026 | 1,745.00 | 1,758.00 | 1,745.00 | 1,751.00 | 1,714.59 | 0.63% | 68,500 |
| Apr 20, 2026 | 1,745.00 | 1,748.00 | 1,735.00 | 1,740.00 | 1,703.81 | -0.06% | 51,300 |
| Apr 17, 2026 | 1,747.00 | 1,753.00 | 1,738.00 | 1,741.00 | 1,704.79 | -0.34% | 54,700 |
| Apr 16, 2026 | 1,754.00 | 1,759.00 | 1,745.00 | 1,747.00 | 1,710.67 | 0.34% | 53,100 |
| Apr 15, 2026 | 1,742.00 | 1,755.00 | 1,740.00 | 1,741.00 | 1,704.79 | 0.69% | 68,300 |
| Apr 14, 2026 | 1,736.00 | 1,747.00 | 1,727.00 | 1,729.00 | 1,693.04 | 0.17% | 72,900 |
| Apr 13, 2026 | 1,744.00 | 1,747.00 | 1,724.00 | 1,726.00 | 1,690.11 | -0.92% | 88,800 |
| Apr 10, 2026 | 1,753.00 | 1,763.00 | 1,741.00 | 1,742.00 | 1,705.77 | -0.46% | 83,600 |
| Apr 9, 2026 | 1,767.00 | 1,769.00 | 1,750.00 | 1,750.00 | 1,713.61 | -0.85% | 90,400 |
| Apr 8, 2026 | 1,770.00 | 1,773.00 | 1,755.00 | 1,765.00 | 1,728.29 | 0.40% | 125,600 |
| Apr 7, 2026 | 1,778.00 | 1,778.00 | 1,745.00 | 1,758.00 | 1,721.44 | -0.11% | 98,400 |
| Apr 6, 2026 | 1,770.00 | 1,776.00 | 1,759.00 | 1,760.00 | 1,723.40 | -0.34% | 80,000 |
| Apr 3, 2026 | 1,789.00 | 1,789.00 | 1,756.00 | 1,766.00 | 1,729.27 | 0.40% | 93,900 |
| Apr 2, 2026 | 1,782.00 | 1,792.00 | 1,755.00 | 1,759.00 | 1,722.42 | -0.11% | 76,900 |
| Apr 1, 2026 | 1,754.00 | 1,769.00 | 1,746.00 | 1,761.00 | 1,724.38 | 1.73% | 60,200 |
| Mar 31, 2026 | 1,735.00 | 1,754.00 | 1,729.00 | 1,731.00 | 1,695.00 | 0.29% | 68,400 |
| Mar 30, 2026 | 1,720.00 | 1,726.00 | 1,697.00 | 1,726.00 | 1,690.11 | -0.75% | 97,000 |
| Mar 27, 2026 | 1,733.00 | 1,739.00 | 1,722.00 | 1,739.00 | 1,702.84 | 0.52% | 71,000 |
| Mar 26, 2026 | 1,740.00 | 1,740.00 | 1,715.00 | 1,730.00 | 1,694.02 | -0.35% | 34,300 |
| Mar 25, 2026 | 1,740.00 | 1,749.00 | 1,733.00 | 1,736.00 | 1,699.90 | 0.93% | 44,800 |
| Mar 24, 2026 | 1,696.00 | 1,720.00 | 1,686.00 | 1,720.00 | 1,684.23 | 3.49% | 88,600 |
| Mar 23, 2026 | 1,700.00 | 1,700.00 | 1,661.00 | 1,662.00 | 1,627.44 | -2.69% | 95,500 |
| Mar 19, 2026 | 1,731.00 | 1,742.00 | 1,705.00 | 1,708.00 | 1,672.48 | -2.90% | 61,700 |
| Mar 18, 2026 | 1,744.00 | 1,759.00 | 1,738.00 | 1,759.00 | 1,722.42 | 2.03% | 33,900 |
| Mar 17, 2026 | 1,720.00 | 1,739.00 | 1,716.00 | 1,724.00 | 1,688.15 | 0.94% | 51,000 |
| Mar 16, 2026 | 1,711.00 | 1,727.00 | 1,704.00 | 1,708.00 | 1,672.48 | - | 46,000 |
| Mar 13, 2026 | 1,712.00 | 1,723.00 | 1,705.00 | 1,708.00 | 1,672.48 | -0.70% | 53,600 |
| Mar 12, 2026 | 1,752.00 | 1,752.00 | 1,716.00 | 1,720.00 | 1,684.23 | -2.11% | 59,100 |
| Mar 11, 2026 | 1,760.00 | 1,778.00 | 1,754.00 | 1,757.00 | 1,720.46 | 0.80% | 46,900 |
| Mar 10, 2026 | 1,722.00 | 1,763.00 | 1,708.00 | 1,743.00 | 1,706.75 | 0.06% | 150,200 |
| Mar 9, 2026 | 1,740.00 | 1,750.00 | 1,721.00 | 1,742.00 | 1,705.77 | -2.68% | 150,000 |
| Mar 6, 2026 | 1,790.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,752.77 | -0.72% | 74,800 |
| Mar 5, 2026 | 1,800.00 | 1,821.00 | 1,795.00 | 1,803.00 | 1,765.50 | 2.21% | 60,500 |
| Mar 4, 2026 | 1,779.00 | 1,793.00 | 1,740.00 | 1,764.00 | 1,727.32 | -2.11% | 125,600 |
| Mar 3, 2026 | 1,832.00 | 1,832.00 | 1,794.00 | 1,802.00 | 1,764.53 | -1.69% | 85,600 |
| Mar 2, 2026 | 1,841.00 | 1,842.00 | 1,815.00 | 1,833.00 | 1,794.88 | -1.19% | 97,100 |
| Feb 27, 2026 | 1,814.00 | 1,855.00 | 1,814.00 | 1,855.00 | 1,816.42 | 2.04% | 70,500 |
| Feb 26, 2026 | 1,826.00 | 1,830.00 | 1,817.00 | 1,818.00 | 1,780.19 | -0.38% | 59,700 |
| Feb 25, 2026 | 1,824.00 | 1,833.00 | 1,818.00 | 1,825.00 | 1,787.05 | -0.16% | 52,400 |
| Feb 24, 2026 | 1,780.00 | 1,837.00 | 1,773.00 | 1,828.00 | 1,789.98 | 2.70% | 96,400 |
| Feb 20, 2026 | 1,808.00 | 1,808.00 | 1,780.00 | 1,780.00 | 1,742.98 | -1.55% | 45,000 |
| Feb 19, 2026 | 1,808.00 | 1,810.00 | 1,791.00 | 1,808.00 | 1,770.40 | 0.56% | 59,100 |
| Feb 18, 2026 | 1,790.00 | 1,800.00 | 1,786.00 | 1,798.00 | 1,760.61 | 0.67% | 56,000 |
| Feb 17, 2026 | 1,780.00 | 1,789.00 | 1,771.00 | 1,786.00 | 1,748.86 | 0.34% | 50,800 |
| Feb 16, 2026 | 1,778.00 | 1,786.00 | 1,766.00 | 1,780.00 | 1,742.98 | 0.56% | 80,100 |
| Feb 13, 2026 | 1,763.00 | 1,770.00 | 1,745.00 | 1,770.00 | 1,733.19 | 0.40% | 45,700 |
| Feb 12, 2026 | 1,746.00 | 1,765.00 | 1,739.00 | 1,763.00 | 1,726.34 | 1.50% | 63,100 |
| Feb 10, 2026 | 1,732.00 | 1,742.00 | 1,731.00 | 1,737.00 | 1,700.88 | 0.46% | 35,900 |
| Feb 9, 2026 | 1,737.00 | 1,740.00 | 1,722.00 | 1,729.00 | 1,693.04 | 0.29% | 64,700 |
| Feb 6, 2026 | 1,723.00 | 1,724.00 | 1,711.00 | 1,724.00 | 1,688.15 | -0.17% | 39,500 |
| Feb 5, 2026 | 1,720.00 | 1,729.00 | 1,718.00 | 1,727.00 | 1,691.08 | 0.76% | 39,900 |
| Feb 4, 2026 | 1,703.00 | 1,720.00 | 1,695.00 | 1,714.00 | 1,678.36 | 0.65% | 61,600 |
| Feb 3, 2026 | 1,690.00 | 1,706.00 | 1,684.00 | 1,703.00 | 1,667.58 | 1.25% | 43,100 |
| Feb 2, 2026 | 1,711.00 | 1,714.00 | 1,679.00 | 1,682.00 | 1,647.02 | -1.12% | 62,600 |
| Jan 30, 2026 | 1,686.00 | 1,705.00 | 1,677.00 | 1,701.00 | 1,665.63 | 1.19% | 42,900 |
| Jan 29, 2026 | 1,683.00 | 1,683.00 | 1,664.00 | 1,681.00 | 1,646.04 | - | 37,400 |
| Jan 28, 2026 | 1,685.00 | 1,686.00 | 1,672.00 | 1,681.00 | 1,646.04 | -0.24% | 35,200 |
| Jan 27, 2026 | 1,690.00 | 1,702.00 | 1,685.00 | 1,685.00 | 1,649.96 | -0.41% | 39,200 |
| Jan 26, 2026 | 1,713.00 | 1,713.00 | 1,692.00 | 1,692.00 | 1,656.81 | -1.40% | 46,900 |
| Jan 23, 2026 | 1,721.00 | 1,727.00 | 1,713.00 | 1,716.00 | 1,680.31 | -0.29% | 25,300 |
| Jan 22, 2026 | 1,698.00 | 1,726.00 | 1,692.00 | 1,721.00 | 1,685.21 | 1.71% | 30,700 |
| Jan 21, 2026 | 1,692.00 | 1,696.00 | 1,678.00 | 1,692.00 | 1,656.81 | -0.35% | 38,100 |
| Jan 20, 2026 | 1,715.00 | 1,719.00 | 1,694.00 | 1,698.00 | 1,662.69 | -1.28% | 57,700 |
| Jan 19, 2026 | 1,731.00 | 1,733.00 | 1,708.00 | 1,720.00 | 1,684.23 | -0.64% | 47,300 |
| Jan 16, 2026 | 1,727.00 | 1,732.00 | 1,722.00 | 1,731.00 | 1,695.00 | 0.23% | 35,800 |
| Jan 15, 2026 | 1,712.00 | 1,727.00 | 1,711.00 | 1,727.00 | 1,691.08 | 0.82% | 45,600 |
| Jan 14, 2026 | 1,713.00 | 1,724.00 | 1,711.00 | 1,713.00 | 1,677.38 | - | 38,000 |
| Jan 13, 2026 | 1,717.00 | 1,723.00 | 1,706.00 | 1,713.00 | 1,677.38 | - | 56,200 |
| Jan 9, 2026 | 1,702.00 | 1,715.00 | 1,700.00 | 1,713.00 | 1,677.38 | 0.53% | 40,900 |
| Jan 8, 2026 | 1,711.00 | 1,715.00 | 1,704.00 | 1,704.00 | 1,668.56 | -0.41% | 27,200 |
| Jan 7, 2026 | 1,711.00 | 1,717.00 | 1,704.00 | 1,711.00 | 1,675.42 | -0.06% | 46,000 |
| Jan 6, 2026 | 1,696.00 | 1,714.00 | 1,695.00 | 1,712.00 | 1,676.40 | 0.94% | 47,300 |
| Jan 5, 2026 | 1,702.00 | 1,711.00 | 1,695.00 | 1,696.00 | 1,660.73 | 0.24% | 66,400 |
| Dec 30, 2025 | 1,702.00 | 1,713.00 | 1,689.00 | 1,692.00 | 1,656.81 | -0.59% | 42,400 |
| Dec 29, 2025 | 1,692.00 | 1,704.00 | 1,690.00 | 1,702.00 | 1,666.60 | 0.71% | 78,700 |
| Dec 26, 2025 | 1,679.00 | 1,690.00 | 1,676.00 | 1,690.00 | 1,654.85 | 0.84% | 41,900 |
| Dec 25, 2025 | 1,666.00 | 1,683.00 | 1,666.00 | 1,676.00 | 1,641.15 | 0.60% | 43,400 |
| Dec 24, 2025 | 1,669.00 | 1,672.00 | 1,665.00 | 1,666.00 | 1,631.35 | -0.18% | 35,000 |
| Dec 23, 2025 | 1,656.00 | 1,679.00 | 1,655.00 | 1,669.00 | 1,634.29 | 0.72% | 38,200 |
| Dec 22, 2025 | 1,668.00 | 1,672.00 | 1,657.00 | 1,657.00 | 1,622.54 | 0.24% | 47,800 |
| Dec 19, 2025 | 1,647.00 | 1,653.00 | 1,639.00 | 1,653.00 | 1,618.62 | 0.67% | 50,700 |
| Dec 18, 2025 | 1,637.00 | 1,649.00 | 1,636.00 | 1,642.00 | 1,607.85 | 0.18% | 29,700 |
| Dec 17, 2025 | 1,658.00 | 1,658.00 | 1,639.00 | 1,639.00 | 1,604.92 | -0.67% | 34,000 |
| Dec 16, 2025 | 1,669.00 | 1,675.00 | 1,640.00 | 1,650.00 | 1,615.69 | -0.96% | 60,500 |
| Dec 15, 2025 | 1,644.00 | 1,670.00 | 1,640.00 | 1,666.00 | 1,631.35 | 1.34% | 52,900 |
| Dec 12, 2025 | 1,660.00 | 1,663.00 | 1,638.00 | 1,644.00 | 1,609.81 | 0.31% | 67,800 |
| Dec 11, 2025 | 1,700.00 | 1,700.00 | 1,636.00 | 1,639.00 | 1,604.92 | -3.36% | 139,600 |
| Dec 10, 2025 | 1,708.00 | 1,742.00 | 1,696.00 | 1,696.00 | 1,660.73 | 0.06% | 244,200 |
| Dec 9, 2025 | 1,718.00 | 1,743.00 | 1,679.00 | 1,695.00 | 1,659.75 | 6.07% | 613,400 |
| Dec 8, 2025 | 1,606.00 | 1,618.00 | 1,596.00 | 1,598.00 | 1,564.77 | -0.50% | 105,800 |
| Dec 5, 2025 | 1,614.00 | 1,618.00 | 1,606.00 | 1,606.00 | 1,572.60 | -0.50% | 43,100 |
| Dec 4, 2025 | 1,595.00 | 1,614.00 | 1,594.00 | 1,614.00 | 1,580.43 | 1.19% | 43,300 |
| Dec 3, 2025 | 1,593.00 | 1,603.00 | 1,591.00 | 1,595.00 | 1,561.83 | -0.06% | 43,700 |
| Dec 2, 2025 | 1,600.00 | 1,604.00 | 1,592.00 | 1,596.00 | 1,562.81 | 0.19% | 35,300 |
| Dec 1, 2025 | 1,600.00 | 1,601.00 | 1,591.00 | 1,593.00 | 1,559.87 | -0.25% | 54,700 |