Hiraga Co.,Ltd. (TYO:7863)
Japan
· Delayed Price · Currency is JPY 981.00
0.00 (0.00%)
Apr 30, 2026, 2:53 PM JST
Hiraga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 995.00 | 995.00 | 981.00 | 981.00 | 981.00 | -0.61% | 1,800 |
| Apr 24, 2026 | 991.00 | 995.00 | 987.00 | 987.00 | 987.00 | 0.51% | 1,500 |
| Apr 21, 2026 | 995.00 | 995.00 | 982.00 | 982.00 | 982.00 | -1.31% | 1,800 |
| Apr 20, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.81% | 1,000 |
| Apr 17, 2026 | 990.00 | 991.00 | 987.00 | 987.00 | 987.00 | -0.30% | 700 |
| Apr 16, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.20% | 700 |
| Apr 15, 2026 | 993.00 | 993.00 | 988.00 | 988.00 | 988.00 | 0.41% | 300 |
| Apr 14, 2026 | 980.00 | 994.00 | 980.00 | 984.00 | 984.00 | -0.40% | 1,900 |
| Apr 13, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | - | 300 |
| Apr 10, 2026 | 989.00 | 989.00 | 988.00 | 988.00 | 988.00 | -0.20% | 600 |
| Apr 9, 2026 | 993.00 | 993.00 | 990.00 | 990.00 | 990.00 | -0.10% | 400 |
| Apr 8, 2026 | 992.00 | 993.00 | 991.00 | 991.00 | 991.00 | 0.30% | 3,100 |
| Apr 7, 2026 | 992.00 | 992.00 | 988.00 | 988.00 | 988.00 | - | 200 |
| Apr 6, 2026 | 993.00 | 994.00 | 988.00 | 988.00 | 988.00 | - | 900 |
| Apr 3, 2026 | 991.00 | 991.00 | 988.00 | 988.00 | 988.00 | -0.30% | 800 |
| Apr 2, 2026 | 998.00 | 998.00 | 980.00 | 991.00 | 991.00 | -0.70% | 4,600 |
| Apr 1, 2026 | 992.00 | 998.00 | 989.00 | 998.00 | 998.00 | 2.15% | 3,200 |
| Mar 31, 2026 | 976.00 | 991.00 | 976.00 | 977.00 | 977.00 | 0.83% | 2,000 |
| Mar 30, 2026 | 969.00 | 972.00 | 955.00 | 969.00 | 969.00 | -1.52% | 2,600 |
| Mar 27, 2026 | 983.00 | 998.00 | 983.00 | 984.00 | 944.00 | -0.10% | 4,800 |
| Mar 26, 2026 | 994.00 | 994.00 | 982.00 | 985.00 | 944.96 | -0.91% | 3,500 |
| Mar 25, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 953.59 | 0.71% | 200 |
| Mar 24, 2026 | 992.00 | 992.00 | 987.00 | 987.00 | 946.88 | 0.20% | 1,000 |
| Mar 23, 2026 | 995.00 | 996.00 | 985.00 | 985.00 | 944.96 | -1.01% | 1,500 |
| Mar 19, 2026 | 999.00 | 1,006.00 | 995.00 | 995.00 | 954.55 | -0.80% | 1,400 |
| Mar 18, 2026 | 997.00 | 1,010.00 | 997.00 | 1,003.00 | 962.23 | 0.70% | 1,200 |
| Mar 17, 2026 | 996.00 | 996.00 | 996.00 | 996.00 | 955.51 | 0.10% | 100 |
| Mar 16, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 954.55 | 0.10% | 100 |
| Mar 12, 2026 | 993.00 | 1,000.00 | 993.00 | 994.00 | 953.59 | -1.39% | 1,000 |
| Mar 10, 2026 | 1,003.00 | 1,008.00 | 1,003.00 | 1,008.00 | 967.02 | 1.00% | 1,200 |
| Mar 9, 2026 | 991.00 | 998.00 | 987.00 | 998.00 | 957.43 | 0.20% | 3,000 |
| Mar 6, 2026 | 995.00 | 999.00 | 995.00 | 996.00 | 955.51 | -0.10% | 1,100 |
| Mar 5, 2026 | 992.00 | 997.00 | 992.00 | 997.00 | 956.47 | 0.81% | 2,300 |
| Mar 4, 2026 | 997.00 | 997.00 | 988.00 | 989.00 | 948.80 | -1.00% | 4,200 |
| Mar 3, 2026 | 1,002.00 | 1,009.00 | 999.00 | 999.00 | 958.39 | -0.70% | 5,800 |
| Mar 2, 2026 | 1,008.00 | 1,010.00 | 1,000.00 | 1,006.00 | 965.11 | -0.20% | 2,900 |
| Feb 27, 2026 | 1,007.00 | 1,013.00 | 1,007.00 | 1,008.00 | 967.02 | 0.50% | 2,200 |
| Feb 26, 2026 | 1,003.00 | 1,010.00 | 1,000.00 | 1,003.00 | 962.23 | - | 5,600 |
| Feb 25, 2026 | 1,005.00 | 1,005.00 | 1,002.00 | 1,003.00 | 962.23 | 0.60% | 2,100 |
| Feb 24, 2026 | 999.00 | 1,003.00 | 996.00 | 997.00 | 956.47 | -0.10% | 2,100 |
| Feb 20, 2026 | 998.00 | 999.00 | 998.00 | 998.00 | 957.43 | -0.10% | 1,200 |
| Feb 19, 2026 | 997.00 | 999.00 | 991.00 | 999.00 | 958.39 | -0.20% | 2,500 |
| Feb 18, 2026 | 997.00 | 1,001.00 | 997.00 | 1,001.00 | 960.31 | 0.20% | 1,300 |
| Feb 17, 2026 | 995.00 | 1,001.00 | 995.00 | 999.00 | 958.39 | 0.10% | 5,300 |
| Feb 16, 2026 | 990.00 | 998.00 | 990.00 | 998.00 | 957.43 | 0.81% | 7,000 |
| Feb 13, 2026 | 990.00 | 994.00 | 990.00 | 990.00 | 949.76 | -0.10% | 4,400 |
| Feb 12, 2026 | 993.00 | 1,002.00 | 991.00 | 991.00 | 950.72 | 0.10% | 10,000 |
| Feb 10, 2026 | 1,000.00 | 1,302.00 | 990.00 | 990.00 | 949.76 | -1.20% | 125,800 |
| Feb 9, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 961.27 | -0.60% | 1,300 |
| Feb 5, 2026 | 996.00 | 1,008.00 | 995.00 | 1,008.00 | 967.02 | 1.00% | 1,300 |
| Feb 4, 2026 | 990.00 | 998.00 | 990.00 | 998.00 | 957.43 | 0.81% | 700 |
| Feb 3, 2026 | 991.00 | 992.00 | 990.00 | 990.00 | 949.76 | -0.10% | 1,400 |
| Feb 2, 2026 | 997.00 | 997.00 | 991.00 | 991.00 | 950.72 | -0.80% | 1,600 |
| Jan 30, 2026 | 1,009.00 | 1,009.00 | 999.00 | 999.00 | 958.39 | -0.99% | 1,100 |
| Jan 29, 2026 | 992.00 | 1,009.00 | 992.00 | 1,009.00 | 967.98 | -0.69% | 1,700 |
| Jan 28, 2026 | 1,035.00 | 1,035.00 | 1,012.00 | 1,016.00 | 974.70 | -1.84% | 900 |
| Jan 27, 2026 | 1,041.00 | 1,041.00 | 1,035.00 | 1,035.00 | 992.93 | -0.67% | 400 |
| Jan 21, 2026 | 1,047.00 | 1,047.00 | 1,040.00 | 1,042.00 | 999.64 | -0.48% | 1,000 |
| Jan 20, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,004.44 | - | 1,000 |
| Jan 19, 2026 | 1,050.00 | 1,070.00 | 1,047.00 | 1,047.00 | 1,004.44 | -2.15% | 1,600 |
| Jan 16, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,026.50 | 1.52% | 800 |
| Jan 15, 2026 | 1,041.00 | 1,071.00 | 1,041.00 | 1,054.00 | 1,011.15 | -1.50% | 300 |
| Jan 14, 2026 | 1,075.00 | 1,077.00 | 1,054.00 | 1,070.00 | 1,026.50 | 2.39% | 2,300 |
| Jan 13, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,002.52 | - | 200 |
| Jan 9, 2026 | 1,031.00 | 1,045.00 | 1,031.00 | 1,045.00 | 1,002.52 | 1.36% | 700 |
| Jan 8, 2026 | 1,053.00 | 1,053.00 | 1,031.00 | 1,031.00 | 989.09 | 0.10% | 200 |
| Jan 7, 2026 | 1,036.00 | 1,036.00 | 1,030.00 | 1,030.00 | 988.13 | -0.58% | 800 |
| Jan 6, 2026 | 1,037.00 | 1,054.00 | 1,014.00 | 1,036.00 | 993.89 | -0.19% | 2,100 |
| Jan 5, 2026 | 1,045.00 | 1,045.00 | 1,014.00 | 1,038.00 | 995.80 | 1.76% | 1,000 |
| Dec 30, 2025 | 1,028.00 | 1,028.00 | 1,018.00 | 1,020.00 | 978.54 | - | 1,100 |
| Dec 29, 2025 | 1,006.00 | 1,031.00 | 1,006.00 | 1,020.00 | 978.54 | 1.59% | 2,900 |
| Dec 26, 2025 | 994.00 | 1,004.00 | 994.00 | 1,004.00 | 963.19 | 1.01% | 1,000 |
| Dec 25, 2025 | 1,003.00 | 1,003.00 | 994.00 | 994.00 | 953.59 | -0.60% | 3,300 |
| Dec 24, 2025 | 1,002.00 | 1,003.00 | 1,000.00 | 1,000.00 | 959.35 | 0.20% | 1,200 |
| Dec 22, 2025 | 990.00 | 1,002.00 | 990.00 | 998.00 | 957.43 | 0.91% | 300 |
| Dec 19, 2025 | 992.00 | 992.00 | 989.00 | 989.00 | 948.80 | -0.30% | 200 |
| Dec 18, 2025 | 993.00 | 1,003.00 | 988.00 | 992.00 | 951.67 | -0.20% | 1,700 |
| Dec 17, 2025 | 995.00 | 995.00 | 994.00 | 994.00 | 953.59 | -0.20% | 400 |
| Dec 16, 2025 | 999.00 | 1,000.00 | 996.00 | 996.00 | 955.51 | 0.20% | 600 |
| Dec 15, 2025 | 996.00 | 997.00 | 994.00 | 994.00 | 953.59 | 0.10% | 700 |
| Dec 12, 2025 | 996.00 | 996.00 | 993.00 | 993.00 | 952.63 | 0.51% | 700 |
| Dec 11, 2025 | 991.00 | 991.00 | 988.00 | 988.00 | 947.84 | -0.20% | 1,500 |
| Dec 10, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 949.76 | -0.10% | 800 |
| Dec 9, 2025 | 993.00 | 994.00 | 991.00 | 991.00 | 950.72 | -0.20% | 800 |
| Dec 8, 2025 | 993.00 | 995.00 | 993.00 | 993.00 | 952.63 | 0.10% | 1,200 |
| Dec 5, 2025 | 992.00 | 992.00 | 992.00 | 992.00 | 951.67 | - | 200 |
| Dec 1, 2025 | 1,018.00 | 1,020.00 | 992.00 | 992.00 | 951.67 | -1.78% | 3,400 |
| Nov 28, 2025 | 1,011.00 | 1,015.00 | 1,010.00 | 1,010.00 | 968.94 | 1.00% | 900 |
| Nov 27, 2025 | 1,000.00 | 1,001.00 | 1,000.00 | 1,000.00 | 959.35 | 0.50% | 600 |
| Nov 26, 2025 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 954.55 | 0.40% | 300 |
| Nov 25, 2025 | 1,000.00 | 1,000.00 | 991.00 | 991.00 | 950.72 | -0.90% | 900 |
| Nov 18, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 959.35 | - | 100 |
| Nov 17, 2025 | 1,014.00 | 1,014.00 | 1,000.00 | 1,000.00 | 959.35 | -0.99% | 800 |
| Nov 14, 2025 | 1,000.00 | 1,010.00 | 998.00 | 1,010.00 | 968.94 | -0.49% | 300 |
| Nov 13, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 973.74 | - | 600 |
| Nov 11, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 973.74 | - | 500 |
| Nov 10, 2025 | 1,021.00 | 1,021.00 | 1,015.00 | 1,015.00 | 973.74 | 1.50% | 1,000 |
| Nov 7, 2025 | 1,006.00 | 1,006.00 | 1,000.00 | 1,000.00 | 959.35 | -0.60% | 1,800 |
| Nov 6, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 965.11 | -2.33% | 100 |
| Nov 5, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 988.13 | - | 100 |