HIRAYAMA HOLDINGS Co.Ltd.(JP:7781)
Â¥821.00-9.00 (-1.08%)
JP:7781
HIRAYAMA HOLDINGS Co.Ltd. historical prices
Â¥821.00
At close:-9.00 (-1.08%)
Want to see JP:7781 full AI Analyst Report?
HIRAYAMA HOLDINGS Co.Ltd. (7781) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 830.00 | 830.00 | 817.00 | 821.00 | 821.00 | -1.08% | 6,100 | 0.47 |
| Nov 10, 2026 | 818.00 | 830.00 | 818.00 | 830.00 | 830.00 | +3.11% | 2,500 | 0.18 |
| Nov 09, 2026 | 815.00 | 835.00 | 810.00 | 812.00 | 812.00 | +0.87% | 8,300 | 0.61 |
| Nov 06, 2026 | 806.00 | 825.00 | 800.00 | 805.00 | 805.00 | -3.01% | 32,400 | 2.46 |
| Nov 05, 2026 | 856.00 | 856.00 | 830.00 | 830.00 | 830.00 | -1.31% | 11,000 | 0.75 |
| Nov 04, 2026 | 847.00 | 852.00 | 840.00 | 841.00 | 841.00 | -0.94% | 5,200 | 0.36 |
| Nov 03, 2026 | 849.00 | 858.00 | 846.00 | 849.00 | 849.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 853.00 | 858.00 | 846.00 | 849.00 | 849.00 | -1.16% | 6,200 | 0.42 |
| Oct 30, 2026 | 874.00 | 875.00 | 856.00 | 859.00 | 859.00 | +0.82% | 14,500 | 1.00 |
| Oct 29, 2026 | 853.00 | 858.00 | 851.00 | 852.00 | 852.00 | -0.12% | 2,400 | 0.17 |
| Oct 28, 2026 | 853.00 | 855.00 | 852.00 | 853.00 | 853.00 | 0.00% | 1,600 | 0.11 |
| Oct 27, 2026 | 846.00 | 857.00 | 846.00 | 853.00 | 853.00 | +0.83% | 3,800 | 0.26 |
| Oct 26, 2026 | 850.00 | 852.00 | 846.00 | 846.00 | 846.00 | +0.36% | 2,100 | 0.14 |
| Oct 23, 2026 | 850.00 | 850.00 | 839.00 | 843.00 | 843.00 | -0.82% | 29,500 | 2.01 |
| Oct 22, 2026 | 845.00 | 856.00 | 845.00 | 850.00 | 850.00 | +0.47% | 2,600 | 0.18 |
| Oct 21, 2026 | 861.00 | 861.00 | 846.00 | 846.00 | 846.00 | -0.47% | 6,500 | 0.43 |
| Oct 20, 2026 | 870.00 | 870.00 | 850.00 | 850.00 | 850.00 | -1.96% | 15,500 | 0.95 |
| Oct 19, 2026 | 870.00 | 870.00 | 866.00 | 867.00 | 867.00 | -0.34% | 6,100 | 0.37 |
| Oct 16, 2026 | 877.00 | 877.00 | 870.00 | 870.00 | 870.00 | -0.80% | 4,100 | 0.25 |
| Oct 15, 2026 | 872.00 | 887.00 | 871.00 | 877.00 | 877.00 | -0.34% | 5,000 | 0.31 |
| Oct 14, 2026 | 880.00 | 887.00 | 872.00 | 880.00 | 880.00 | 0.00% | 9,000 | 0.55 |
| Oct 13, 2026 | 891.00 | 891.00 | 878.00 | 880.00 | 880.00 | -0.11% | 4,900 | 0.30 |
| Oct 12, 2026 | 881.00 | 886.00 | 881.00 | 881.00 | 881.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 886.00 | 886.00 | 881.00 | 881.00 | 881.00 | -0.56% | 2,700 | 0.16 |
| Oct 08, 2026 | 887.00 | 887.00 | 881.00 | 886.00 | 886.00 | -0.11% | 3,400 | 0.20 |
| Oct 07, 2026 | 886.00 | 890.00 | 886.00 | 887.00 | 887.00 | -0.34% | 1,200 | 0.07 |
| Oct 06, 2026 | 900.00 | 900.00 | 887.00 | 890.00 | 890.00 | -0.34% | 5,700 | 0.33 |
| Oct 05, 2026 | 896.00 | 896.00 | 876.00 | 893.00 | 893.00 | +1.36% | 14,500 | 0.84 |
| Oct 02, 2026 | 888.00 | 888.00 | 881.00 | 881.00 | 881.00 | -0.23% | 4,900 | 0.28 |
| Oct 01, 2026 | 883.00 | 887.00 | 878.00 | 883.00 | 883.00 | +0.57% | 5,000 | 0.28 |
| Sep 30, 2026 | 884.00 | 884.00 | 873.00 | 878.00 | 878.00 | +0.23% | 4,000 | 0.21 |
| Sep 29, 2026 | 885.00 | 885.00 | 873.00 | 876.00 | 876.00 | -0.34% | 3,600 | 0.16 |
| Sep 28, 2026 | 876.00 | 887.00 | 876.00 | 879.00 | 879.00 | +0.34% | 10,600 | 0.47 |
| Sep 25, 2026 | 890.00 | 896.00 | 876.00 | 876.00 | 876.00 | -1.46% | 10,200 | 0.45 |
| Sep 24, 2026 | 889.00 | 902.00 | 886.00 | 889.00 | 889.00 | +0.34% | 24,000 | 1.07 |
| Sep 23, 2026 | 880.00 | 891.00 | 875.00 | 886.00 | 886.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 880.00 | 891.00 | 875.00 | 886.00 | 886.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 880.00 | 891.00 | 875.00 | 886.00 | 886.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 880.00 | 891.00 | 875.00 | 886.00 | 886.00 | +0.68% | 7,300 | 0.32 |
| Sep 17, 2026 | 867.00 | 892.00 | 866.00 | 880.00 | 880.00 | +0.46% | 15,800 | 0.68 |
| Sep 16, 2026 | 873.00 | 880.00 | 871.00 | 876.00 | 876.00 | -0.23% | 11,900 | 0.51 |
| Sep 15, 2026 | 873.00 | 885.00 | 867.00 | 878.00 | 878.00 | -0.79% | 29,800 | 1.29 |
| Sep 14, 2026 | 889.00 | 890.00 | 880.00 | 885.00 | 885.00 | -0.56% | 11,000 | 0.47 |
| Sep 11, 2026 | 850.00 | 890.00 | 850.00 | 890.00 | 890.00 | +3.13% | 34,800 | 1.52 |
| Sep 10, 2026 | 865.00 | 866.00 | 838.00 | 863.00 | 863.00 | -0.80% | 19,900 | 0.88 |
| Sep 09, 2026 | 866.00 | 870.00 | 865.00 | 870.00 | 870.00 | -0.46% | 10,200 | 0.45 |
| Sep 08, 2026 | 865.00 | 874.00 | 865.00 | 874.00 | 874.00 | +0.92% | 25,600 | 1.14 |
| Sep 07, 2026 | 881.00 | 885.00 | 866.00 | 866.00 | 866.00 | -1.59% | 11,700 | 0.53 |
| Sep 04, 2026 | 894.00 | 894.00 | 880.00 | 880.00 | 880.00 | -0.56% | 7,700 | 0.35 |
| Sep 03, 2026 | 895.00 | 899.00 | 884.00 | 885.00 | 885.00 | -1.12% | 12,800 | 0.58 |
