Horiifoodservice Co., Ltd. 3077
TSE · Japan · Consumer Services
¥1,443.00-35.00 (-2.37%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,443.00 | -2.37% | ¥1,478.00 | ¥1,505.00 | ¥1,437.00 | 20.20K |
| 2026-10-01 | ¥1,478.00 | +0.20% | ¥1,520.00 | ¥1,520.00 | ¥1,465.00 | 29.90K |
| 2026-09-30 | ¥1,475.00 | +1.65% | ¥1,485.00 | ¥1,498.00 | ¥1,454.00 | 18.90K |
| 2026-09-29 | ¥1,451.00 | +4.39% | ¥1,394.00 | ¥1,526.00 | ¥1,376.00 |
| 51.60K |
| 2026-09-28 | ¥1,390.00 | +1.68% | ¥1,367.00 | ¥1,390.00 | ¥1,350.00 | 16.00K |
| 2026-09-25 | ¥1,367.00 | +1.48% | ¥1,340.00 | ¥1,367.00 | ¥1,321.00 | 11.20K |
| 2026-09-24 | ¥1,347.00 | -0.15% | ¥1,350.00 | ¥1,355.00 | ¥1,311.00 | 19.20K |
| 2026-09-18 | ¥1,349.00 | +2.90% | ¥1,311.00 | ¥1,355.00 | ¥1,301.00 | 29.50K |
| 2026-09-17 | ¥1,311.00 | +3.39% | ¥1,281.00 | ¥1,311.00 | ¥1,265.00 | 23.00K |
| 2026-09-16 | ¥1,268.00 | -0.63% | ¥1,272.00 | ¥1,305.00 | ¥1,238.00 | 65.40K |
| 2026-09-15 | ¥1,276.00 | +0.63% | ¥1,256.00 | ¥1,319.00 | ¥1,256.00 | 14.80K |
| 2026-09-14 | ¥1,268.00 | +0.08% | ¥1,267.00 | ¥1,284.00 | ¥1,260.00 | 15.30K |
| 2026-09-11 | ¥1,267.00 | +0.16% | ¥1,270.00 | ¥1,299.00 | ¥1,253.00 | 19.50K |
| 2026-09-10 | ¥1,265.00 | -3.95% | ¥1,316.00 | ¥1,316.00 | ¥1,265.00 | 6.80K |
| 2026-09-09 | ¥1,317.00 | -1.64% | ¥1,339.00 | ¥1,339.00 | ¥1,290.00 | 12.40K |
| 2026-09-08 | ¥1,339.00 | +4.04% | ¥1,287.00 | ¥1,339.00 | ¥1,255.00 | 22.80K |
| 2026-09-07 | ¥1,287.00 | +3.79% | ¥1,294.00 | ¥1,299.00 | ¥1,255.00 | 21.50K |
| 2026-09-04 | ¥1,240.00 | -0.80% | ¥1,250.00 | ¥1,280.00 | ¥1,236.00 | 20.70K |
| 2026-09-03 | ¥1,250.00 | -0.24% | ¥1,242.00 | ¥1,275.00 | ¥1,242.00 | 11.90K |
| 2026-09-02 | ¥1,253.00 | -1.57% | ¥1,261.00 | ¥1,285.00 | ¥1,234.00 | 35.20K |
| 2026-09-01 | ¥1,273.00 | +3.58% | ¥1,215.00 | ¥1,314.00 | ¥1,215.00 | 32.90K |
| 2026-08-31 | ¥1,229.00 | +1.07% | ¥1,241.00 | ¥1,241.00 | ¥1,125.00 | 40.60K |
| 2026-08-28 | ¥1,216.00 | +10.55% | ¥1,130.00 | ¥1,236.00 | ¥1,130.00 | 59.60K |
| 2026-08-27 | ¥1,100.00 | -1.79% | ¥1,120.00 | ¥1,135.00 | ¥1,089.00 | 21.10K |
| 2026-08-26 | ¥1,120.00 | +7.28% | ¥1,046.00 | ¥1,143.00 | ¥1,046.00 | 30.40K |
| 2026-08-25 | ¥1,044.00 | -1.79% | ¥1,063.00 | ¥1,065.00 | ¥1,019.00 | 23.30K |
| 2026-08-24 | ¥1,063.00 | +4.11% | ¥1,021.00 | ¥1,080.00 | ¥1,021.00 | 20.30K |
| 2026-08-21 | ¥1,021.00 | +1.90% | ¥1,021.00 | ¥1,064.00 | ¥1,011.00 | 30.00K |
| 2026-08-20 | ¥1,002.00 | +6.14% | ¥952.00 | ¥1,010.00 | ¥945.00 | 29.50K |
| 2026-08-19 | ¥944.00 | -0.74% | ¥950.00 | ¥956.00 | ¥932.00 | 9.00K |
| 2026-08-18 | ¥951.00 | +0.85% | ¥945.00 | ¥956.00 | ¥921.00 | 22.30K |
| 2026-08-17 | ¥943.00 | +6.55% | ¥901.00 | ¥944.00 | ¥900.00 | 44.30K |
| 2026-08-14 | ¥885.00 | -0.45% | ¥900.00 | ¥900.00 | ¥878.00 | 16.60K |
| 2026-08-13 | ¥889.00 | +2.42% | ¥873.00 | ¥900.00 | ¥873.00 | 11.40K |
| 2026-08-12 | ¥868.00 | 0.00% | ¥868.00 | ¥876.00 | ¥856.00 | 12.60K |
| 2026-08-10 | ¥868.00 | +2.36% | ¥848.00 | ¥874.00 | ¥848.00 | 9.70K |
| 2026-08-07 | ¥848.00 | -2.30% | ¥864.00 | ¥873.00 | ¥836.00 | 27.70K |
| 2026-08-06 | ¥868.00 | -2.25% | ¥885.00 | ¥892.00 | ¥861.00 | 26.50K |
| 2026-08-05 | ¥888.00 | +1.02% | ¥893.00 | ¥893.00 | ¥881.00 | 6.90K |
| 2026-08-04 | ¥879.00 | -1.24% | ¥880.00 | ¥887.00 | ¥873.00 | 11.40K |
| 2026-08-03 | ¥890.00 | -1.00% | ¥905.00 | ¥905.00 | ¥874.00 | 15.00K |
| 2026-07-31 | ¥899.00 | -0.33% | ¥894.00 | ¥906.00 | ¥894.00 | 13.30K |
| 2026-07-30 | ¥902.00 | +0.11% | ¥896.00 | ¥903.00 | ¥892.00 | 9.40K |
| 2026-07-29 | ¥901.00 | -0.77% | ¥907.00 | ¥923.00 | ¥892.00 | 15.90K |
| 2026-07-28 | ¥908.00 | -0.77% | ¥920.00 | ¥920.00 | ¥901.00 | 14.90K |
| 2026-07-27 | ¥915.00 | +0.99% | ¥904.00 | ¥929.00 | ¥904.00 | 6.30K |
| 2026-07-24 | ¥906.00 | -2.69% | ¥923.00 | ¥923.00 | ¥906.00 | 19.50K |
| 2026-07-23 | ¥931.00 | +1.20% | ¥920.00 | ¥936.00 | ¥918.00 | 15.10K |
| 2026-07-22 | ¥920.00 | -0.22% | ¥928.00 | ¥928.00 | ¥903.00 | 18.10K |
| 2026-07-21 | ¥922.00 | +6.59% | ¥880.00 | ¥973.00 | ¥880.00 | 73.70K |
| 2026-07-17 | ¥865.00 | -3.78% | ¥884.00 | ¥909.00 | ¥850.00 | 24.70K |
| 2026-07-16 | ¥899.00 | +7.02% | ¥841.00 | ¥949.00 | ¥841.00 | 60.10K |
| 2026-07-15 | ¥840.00 | -3.45% | ¥858.00 | ¥910.00 | ¥821.00 | 102.80K |
| 2026-07-14 | ¥870.00 | +4.57% | ¥839.00 | ¥870.00 | ¥837.00 | 41.90K |
| 2026-07-13 | ¥832.00 | +0.60% | ¥836.00 | ¥876.00 | ¥831.00 | 26.00K |
| 2026-07-10 | ¥827.00 | +2.10% | ¥825.00 | ¥828.00 | ¥813.00 | 11.50K |
| 2026-07-09 | ¥810.00 | -0.61% | ¥815.00 | ¥817.00 | ¥803.00 | 9.50K |
| 2026-07-08 | ¥815.00 | +1.49% | ¥802.00 | ¥825.00 | ¥797.00 | 10.10K |
| 2026-07-07 | ¥803.00 | -0.74% | ¥805.00 | ¥814.00 | ¥803.00 | 8.70K |
| 2026-07-06 | ¥809.00 | -0.37% | ¥812.00 | ¥812.00 | ¥802.00 | 8.50K |
| 2026-07-03 | ¥812.00 | -1.93% | ¥816.00 | ¥827.00 | ¥811.00 | 3.70K |
| 2026-07-02 | ¥828.00 | -0.48% | ¥832.00 | ¥845.00 | ¥810.00 | 29.50K |
| 2026-07-01 | ¥832.00 | -0.36% | ¥822.00 | ¥848.00 | ¥818.00 | 15.60K |
| 2026-06-30 | ¥835.00 | -2.22% | ¥830.00 | ¥838.00 | ¥816.00 | 43.80K |
| 2026-06-29 | ¥854.00 | +16.51% | ¥736.00 | ¥861.00 | ¥736.00 | 125.00K |
| 2026-06-26 | ¥733.00 | -2.66% | ¥748.00 | ¥752.00 | ¥731.00 | 17.30K |
| 2026-06-25 | ¥753.00 | +1.21% | ¥745.00 | ¥774.00 | ¥743.00 | 19.90K |
| 2026-06-24 | ¥744.00 | +1.64% | ¥733.00 | ¥751.00 | ¥730.00 | 22.30K |
| 2026-06-23 | ¥732.00 | +2.23% | ¥715.00 | ¥732.00 | ¥715.00 | 8.10K |
| 2026-06-22 | ¥716.00 | +1.70% | ¥704.00 | ¥725.00 | ¥704.00 | 16.10K |
| 2026-06-19 | ¥704.00 | -1.12% | ¥718.00 | ¥718.00 | ¥703.00 | 11.70K |
| 2026-06-18 | ¥712.00 | -1.11% | ¥710.00 | ¥723.00 | ¥697.00 | 17.30K |
| 2026-06-17 | ¥720.00 | +10.94% | ¥641.00 | ¥721.00 | ¥641.00 | 39.60K |
| 2026-06-16 | ¥649.00 | -5.26% | ¥685.00 | ¥685.00 | ¥629.00 | 88.20K |
| 2026-06-15 | ¥685.00 | -5.12% | ¥718.00 | ¥726.00 | ¥684.00 | 59.60K |
| 2026-06-12 | ¥722.00 | 0.00% | ¥722.00 | ¥728.00 | ¥713.00 | 13.90K |
| 2026-06-11 | ¥722.00 | -3.73% | ¥744.00 | ¥747.00 | ¥703.00 | 55.40K |
| 2026-06-10 | ¥750.00 | +1.21% | ¥737.00 | ¥754.00 | ¥737.00 | 24.70K |
| 2026-06-09 | ¥741.00 | -0.67% | ¥754.00 | ¥754.00 | ¥737.00 | 19.00K |
| 2026-06-08 | ¥746.00 | -1.45% | ¥736.00 | ¥758.00 | ¥736.00 | 25.20K |
| 2026-06-05 | ¥757.00 | +3.13% | ¥734.00 | ¥765.00 | ¥727.00 | 18.60K |
| 2026-06-04 | ¥734.00 | -1.87% | ¥746.00 | ¥753.00 | ¥729.00 | 44.30K |
| 2026-06-03 | ¥748.00 | -1.58% | ¥751.00 | ¥765.00 | ¥738.00 | 45.20K |
| 2026-06-02 | ¥760.00 | -4.64% | ¥801.00 | ¥805.00 | ¥730.00 | 73.50K |
| 2026-06-01 | ¥797.00 | +0.25% | ¥804.00 | ¥815.00 | ¥795.00 | 10.50K |
| 2026-05-29 | ¥795.00 | +0.63% | ¥790.00 | ¥806.00 | ¥790.00 | 11.20K |
| 2026-05-28 | ¥790.00 | +1.02% | ¥816.00 | ¥816.00 | ¥771.00 | 25.70K |
| 2026-05-27 | ¥782.00 | -2.25% | ¥801.00 | ¥801.00 | ¥781.00 | 21.40K |
| 2026-05-26 | ¥800.00 | -0.25% | ¥806.00 | ¥808.00 | ¥797.00 | 11.70K |
| 2026-05-25 | ¥802.00 | -3.37% | ¥830.00 | ¥830.00 | ¥802.00 | 22.20K |