Hiraga Co.,Ltd. (TYO:7863)
Japan
· Delayed Price · Currency is JPY 1,008.00
+10.00 (1.00%)
Mar 10, 2026, 3:09 PM JST
Hiraga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | - | 0.50% | 200 |
| Mar 9, 2026 | 991.00 | 998.00 | 987.00 | 998.00 | 998.00 | 0.20% | 3,000 |
| Mar 6, 2026 | 995.00 | 999.00 | 995.00 | 996.00 | 996.00 | -0.10% | 1,100 |
| Mar 5, 2026 | 992.00 | 997.00 | 992.00 | 997.00 | 997.00 | 0.81% | 2,300 |
| Mar 4, 2026 | 997.00 | 997.00 | 988.00 | 989.00 | 989.00 | -1.00% | 4,200 |
| Mar 3, 2026 | 1,002.00 | 1,009.00 | 999.00 | 999.00 | 999.00 | -0.70% | 5,800 |
| Mar 2, 2026 | 1,008.00 | 1,010.00 | 1,000.00 | 1,006.00 | 1,006.00 | -0.20% | 2,900 |
| Feb 27, 2026 | 1,007.00 | 1,013.00 | 1,007.00 | 1,008.00 | 1,008.00 | 0.50% | 2,200 |
| Feb 26, 2026 | 1,003.00 | 1,010.00 | 1,000.00 | 1,003.00 | 1,003.00 | - | 5,600 |
| Feb 25, 2026 | 1,005.00 | 1,005.00 | 1,002.00 | 1,003.00 | 1,003.00 | 0.60% | 2,100 |
| Feb 24, 2026 | 999.00 | 1,003.00 | 996.00 | 997.00 | 997.00 | -0.10% | 2,100 |
| Feb 20, 2026 | 998.00 | 999.00 | 998.00 | 998.00 | 998.00 | -0.10% | 1,200 |
| Feb 19, 2026 | 997.00 | 999.00 | 991.00 | 999.00 | 999.00 | -0.20% | 2,500 |
| Feb 18, 2026 | 997.00 | 1,001.00 | 997.00 | 1,001.00 | 1,001.00 | 0.20% | 1,300 |
| Feb 17, 2026 | 995.00 | 1,001.00 | 995.00 | 999.00 | 999.00 | 0.10% | 5,300 |
| Feb 16, 2026 | 990.00 | 998.00 | 990.00 | 998.00 | 998.00 | 0.81% | 7,000 |
| Feb 13, 2026 | 990.00 | 994.00 | 990.00 | 990.00 | 990.00 | -0.10% | 4,400 |
| Feb 12, 2026 | 993.00 | 1,002.00 | 991.00 | 991.00 | 991.00 | 0.10% | 10,000 |
| Feb 10, 2026 | 1,000.00 | 1,302.00 | 990.00 | 990.00 | 990.00 | -1.20% | 125,800 |
| Feb 9, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.60% | 1,300 |
| Feb 5, 2026 | 996.00 | 1,008.00 | 995.00 | 1,008.00 | 1,008.00 | 1.00% | 1,300 |
| Feb 4, 2026 | 990.00 | 998.00 | 990.00 | 998.00 | 998.00 | 0.81% | 700 |
| Feb 3, 2026 | 991.00 | 992.00 | 990.00 | 990.00 | 990.00 | -0.10% | 1,400 |
| Feb 2, 2026 | 997.00 | 997.00 | 991.00 | 991.00 | 991.00 | -0.80% | 1,600 |
| Jan 30, 2026 | 1,009.00 | 1,009.00 | 999.00 | 999.00 | 999.00 | -0.99% | 1,100 |
| Jan 29, 2026 | 992.00 | 1,009.00 | 992.00 | 1,009.00 | 1,009.00 | -0.69% | 1,700 |
| Jan 28, 2026 | 1,035.00 | 1,035.00 | 1,012.00 | 1,016.00 | 1,016.00 | -1.84% | 900 |
| Jan 27, 2026 | 1,041.00 | 1,041.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.67% | 400 |
| Jan 21, 2026 | 1,047.00 | 1,047.00 | 1,040.00 | 1,042.00 | 1,042.00 | -0.48% | 1,000 |
| Jan 20, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 1,000 |
| Jan 19, 2026 | 1,050.00 | 1,070.00 | 1,047.00 | 1,047.00 | 1,047.00 | -2.15% | 1,600 |
| Jan 16, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1.52% | 800 |
| Jan 15, 2026 | 1,041.00 | 1,071.00 | 1,041.00 | 1,054.00 | 1,054.00 | -1.50% | 300 |
| Jan 14, 2026 | 1,075.00 | 1,077.00 | 1,054.00 | 1,070.00 | 1,070.00 | 2.39% | 2,300 |
| Jan 13, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 200 |
| Jan 9, 2026 | 1,031.00 | 1,045.00 | 1,031.00 | 1,045.00 | 1,045.00 | 1.36% | 700 |
| Jan 8, 2026 | 1,053.00 | 1,053.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.10% | 200 |
| Jan 7, 2026 | 1,036.00 | 1,036.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.58% | 800 |
| Jan 6, 2026 | 1,037.00 | 1,054.00 | 1,014.00 | 1,036.00 | 1,036.00 | -0.19% | 2,100 |
| Jan 5, 2026 | 1,045.00 | 1,045.00 | 1,014.00 | 1,038.00 | 1,038.00 | 1.76% | 1,000 |
| Dec 30, 2025 | 1,028.00 | 1,028.00 | 1,018.00 | 1,020.00 | 1,020.00 | - | 1,100 |
| Dec 29, 2025 | 1,006.00 | 1,031.00 | 1,006.00 | 1,020.00 | 1,020.00 | 1.59% | 2,900 |
| Dec 26, 2025 | 994.00 | 1,004.00 | 994.00 | 1,004.00 | 1,004.00 | 1.01% | 1,000 |
| Dec 25, 2025 | 1,003.00 | 1,003.00 | 994.00 | 994.00 | 994.00 | -0.60% | 3,300 |
| Dec 24, 2025 | 1,002.00 | 1,003.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.20% | 1,200 |
| Dec 22, 2025 | 990.00 | 1,002.00 | 990.00 | 998.00 | 998.00 | 0.91% | 300 |
| Dec 19, 2025 | 992.00 | 992.00 | 989.00 | 989.00 | 989.00 | -0.30% | 200 |
| Dec 18, 2025 | 993.00 | 1,003.00 | 988.00 | 992.00 | 992.00 | -0.20% | 1,700 |
| Dec 17, 2025 | 995.00 | 995.00 | 994.00 | 994.00 | 994.00 | -0.20% | 400 |
| Dec 16, 2025 | 999.00 | 1,000.00 | 996.00 | 996.00 | 996.00 | 0.20% | 600 |
| Dec 15, 2025 | 996.00 | 997.00 | 994.00 | 994.00 | 994.00 | 0.10% | 700 |
| Dec 12, 2025 | 996.00 | 996.00 | 993.00 | 993.00 | 993.00 | 0.51% | 700 |
| Dec 11, 2025 | 991.00 | 991.00 | 988.00 | 988.00 | 988.00 | -0.20% | 1,500 |
| Dec 10, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -0.10% | 800 |
| Dec 9, 2025 | 993.00 | 994.00 | 991.00 | 991.00 | 991.00 | -0.20% | 800 |
| Dec 8, 2025 | 993.00 | 995.00 | 993.00 | 993.00 | 993.00 | 0.10% | 1,200 |
| Dec 5, 2025 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - | 200 |
| Dec 1, 2025 | 1,018.00 | 1,020.00 | 992.00 | 992.00 | 992.00 | -1.78% | 3,400 |
| Nov 28, 2025 | 1,011.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.00% | 900 |
| Nov 27, 2025 | 1,000.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 600 |
| Nov 26, 2025 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 0.40% | 300 |
| Nov 25, 2025 | 1,000.00 | 1,000.00 | 991.00 | 991.00 | 991.00 | -0.90% | 900 |
| Nov 18, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 100 |
| Nov 17, 2025 | 1,014.00 | 1,014.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 800 |
| Nov 14, 2025 | 1,000.00 | 1,010.00 | 998.00 | 1,010.00 | 1,010.00 | -0.49% | 300 |
| Nov 13, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 600 |
| Nov 11, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 500 |
| Nov 10, 2025 | 1,021.00 | 1,021.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1.50% | 1,000 |
| Nov 7, 2025 | 1,006.00 | 1,006.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.60% | 1,800 |
| Nov 6, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | -2.33% | 100 |
| Nov 5, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 100 |
| Nov 4, 2025 | 1,026.00 | 1,030.00 | 1,026.00 | 1,030.00 | 1,030.00 | 0.68% | 500 |
| Oct 31, 2025 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1.79% | 500 |
| Oct 30, 2025 | 1,013.00 | 1,014.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.79% | 1,000 |
| Oct 29, 2025 | 1,016.00 | 1,016.00 | 1,010.00 | 1,013.00 | 1,013.00 | 0.20% | 1,100 |
| Oct 28, 2025 | 1,031.00 | 1,035.00 | 1,011.00 | 1,011.00 | 1,011.00 | -2.32% | 1,200 |
| Oct 27, 2025 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,035.00 | 2.48% | 800 |
| Oct 24, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 100 |
| Oct 23, 2025 | 1,028.00 | 1,028.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.00% | 300 |
| Oct 21, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 200 |
| Oct 20, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | 300 |
| Oct 17, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.20% | 100 |
| Oct 16, 2025 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | -0.30% | 200 |
| Oct 15, 2025 | 1,000.00 | 1,002.00 | 998.00 | 1,002.00 | 1,002.00 | 0.30% | 1,500 |
| Oct 14, 2025 | 1,003.00 | 1,008.00 | 999.00 | 999.00 | 999.00 | -0.20% | 1,200 |
| Oct 10, 2025 | 1,010.00 | 1,011.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.48% | 1,100 |
| Oct 9, 2025 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.20% | 200 |
| Oct 8, 2025 | 1,018.00 | 1,018.00 | 1,010.00 | 1,018.00 | 1,018.00 | - | 400 |
| Oct 7, 2025 | 1,010.00 | 1,018.00 | 1,010.00 | 1,018.00 | 1,018.00 | 0.89% | 1,100 |
| Oct 6, 2025 | 1,018.00 | 1,026.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.20% | 1,300 |
| Oct 2, 2025 | 1,008.00 | 1,009.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.10% | 500 |
| Oct 1, 2025 | 1,030.00 | 1,030.00 | 1,006.00 | 1,008.00 | 1,008.00 | -2.23% | 800 |
| Sep 30, 2025 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1.08% | 500 |
| Sep 29, 2025 | 1,015.00 | 1,020.00 | 1,013.00 | 1,020.00 | 1,020.00 | 1.09% | 1,300 |
| Sep 26, 2025 | 1,017.00 | 1,019.00 | 1,008.00 | 1,009.00 | 1,009.00 | 0.30% | 1,100 |
| Sep 25, 2025 | 1,010.00 | 1,022.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.10% | 1,700 |
| Sep 24, 2025 | 1,011.00 | 1,014.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.50% | 2,500 |
| Sep 22, 2025 | 1,015.00 | 1,034.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 3,000 |
| Sep 19, 2025 | 1,015.00 | 1,290.00 | 998.00 | 1,015.00 | 1,015.00 | 0.50% | 107,500 |
| Sep 18, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.10% | 200 |