Himaraya Co., Ltd. 7514
TSE · Japan · Retail Trade
¥854.00+1.00 (+0.12%)
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 | ¥854.00 | +0.12% | ¥855.00 | ¥855.00 | ¥853.00 | 2.40K |
| 2026-10-01 | ¥853.00 | -0.23% | ¥855.00 | ¥855.00 | ¥852.00 | 2.80K |
| 2026-09-30 | ¥855.00 | 0.00% | ¥855.00 | ¥855.00 | ¥852.00 | 3.80K |
| 2026-09-29 | ¥855.00 | +0.23% | ¥853.00 | ¥855.00 | ¥852.00 | 4.00K |
| 2026-09-28 | ¥853.00 | +0.12% | ¥851.00 | ¥854.00 | ¥851.00 | 6.40K |
| 2026-09-25 | ¥852.00 | -0.12% | ¥853.00 | ¥854.00 | ¥851.00 | 6.90K |
| 2026-09-24 | ¥853.00 | +0.12% | ¥852.00 | ¥853.00 | ¥851.00 | 3.60K |
| 2026-09-18 | ¥852.00 | 0.00% | ¥851.00 | ¥853.00 | ¥851.00 | 3.70K |
| 2026-09-17 | ¥852.00 | +0.24% | ¥854.00 | ¥854.00 | ¥851.00 | 2.80K |
| 2026-09-16 | ¥850.00 | -0.23% | ¥852.00 | ¥854.00 | ¥850.00 | 2.90K |
| 2026-09-15 | ¥852.00 | +0.24% | ¥851.00 | ¥853.00 | ¥850.00 | 2.20K |
| 2026-09-14 | ¥850.00 | 0.00% | ¥850.00 | ¥854.00 | ¥850.00 | 6.00K |
| 2026-09-11 | ¥850.00 | -0.35% | ¥853.00 | ¥853.00 | ¥850.00 | 6.50K |
| 2026-09-10 | ¥853.00 | +0.24% | ¥851.00 | ¥855.00 | ¥850.00 | 5.20K |
| 2026-09-09 | ¥851.00 | -0.35% | ¥854.00 | ¥854.00 | ¥851.00 | 3.30K |
| 2026-09-08 | ¥854.00 | -0.12% | ¥855.00 | ¥855.00 | ¥853.00 | 4.20K |
| 2026-09-07 | ¥855.00 | -0.23% | ¥855.00 | ¥856.00 | ¥855.00 | 3.70K |
| 2026-09-04 | ¥857.00 | +0.12% | ¥855.00 | ¥857.00 | ¥854.00 | 3.00K |
| 2026-09-03 | ¥856.00 | +0.35% | ¥853.00 | ¥856.00 | ¥853.00 | 8.40K |
| 2026-09-02 | ¥853.00 | -0.23% | ¥856.00 | ¥857.00 | ¥853.00 | 6.40K |
| 2026-09-01 | ¥855.00 | +0.47% | ¥853.00 | ¥858.00 | ¥853.00 | 12.00K |
| 2026-08-31 | ¥851.00 | -1.16% | ¥861.00 | ¥861.00 | ¥851.00 | 12.00K |
| 2026-08-28 | ¥861.00 | -2.27% | ¥861.00 | ¥867.00 | ¥850.00 | 45.90K |
| 2026-08-27 | ¥881.00 | +0.34% | ¥877.00 | ¥885.00 | ¥876.00 | 28.80K |
| 2026-08-26 | ¥878.00 | -0.34% | ¥880.00 | ¥881.00 | ¥876.00 | 13.20K |
| 2026-08-25 | ¥881.00 | 0.00% | ¥882.00 | ¥884.00 | ¥881.00 | 6.30K |
| 2026-08-24 | ¥881.00 | 0.00% | ¥882.00 | ¥883.00 | ¥880.00 | 5.50K |
| 2026-08-21 | ¥881.00 | 0.00% | ¥880.00 | ¥884.00 | ¥880.00 | 2.90K |
| 2026-08-20 | ¥881.00 | 0.00% | ¥881.00 | ¥885.00 | ¥878.00 | 7.10K |
| 2026-08-19 | ¥881.00 | +0.34% | ¥878.00 | ¥881.00 | ¥878.00 | 3.30K |
| 2026-08-18 | ¥878.00 | -0.57% | ¥884.00 | ¥884.00 | ¥878.00 | 6.40K |
| 2026-08-17 | ¥883.00 | +0.46% | ¥883.00 | ¥883.00 | ¥882.00 | 4.50K |
| 2026-08-14 | ¥879.00 | 0.00% | ¥879.00 | ¥883.00 | ¥878.00 | 7.20K |
| 2026-08-13 | ¥879.00 | +0.23% | ¥876.00 | ¥880.00 | ¥876.00 | 7.80K |
| 2026-08-12 | ¥877.00 | -0.11% | ¥877.00 | ¥881.00 | ¥876.00 | 9.20K |
| 2026-08-10 | ¥878.00 | +0.11% | ¥879.00 | ¥880.00 | ¥875.00 | 5.80K |
| 2026-08-07 | ¥877.00 | +0.23% | ¥876.00 | ¥878.00 | ¥874.00 | 5.00K |
| 2026-08-06 | ¥875.00 | 0.00% | ¥875.00 | ¥888.00 | ¥860.00 | 25.80K |
| 2026-08-05 | ¥875.00 | 0.00% | ¥876.00 | ¥878.00 | ¥873.00 | 6.40K |
| 2026-08-04 | ¥875.00 | -0.46% | ¥876.00 | ¥880.00 | ¥875.00 | 7.50K |
| 2026-08-03 | ¥879.00 | +0.11% | ¥878.00 | ¥879.00 | ¥875.00 | 2.60K |
| 2026-07-31 | ¥878.00 | 0.00% | ¥880.00 | ¥883.00 | ¥877.00 | 7.80K |
| 2026-07-30 | ¥878.00 | -0.34% | ¥876.00 | ¥881.00 | ¥876.00 | 9.80K |
| 2026-07-29 | ¥881.00 | +0.92% | ¥875.00 | ¥881.00 | ¥874.00 | 10.00K |
| 2026-07-28 | ¥873.00 | 0.00% | ¥873.00 | ¥878.00 | ¥871.00 | 3.00K |
| 2026-07-27 | ¥873.00 | +0.34% | ¥874.00 | ¥878.00 | ¥873.00 | 4.10K |
| 2026-07-24 | ¥870.00 | -0.23% | ¥872.00 | ¥874.00 | ¥870.00 | 3.50K |
| 2026-07-23 | ¥872.00 | -0.23% | ¥869.00 | ¥874.00 | ¥869.00 | 4.10K |
| 2026-07-22 | ¥874.00 | +0.11% | ¥873.00 | ¥874.00 | ¥871.00 | 2.10K |
| 2026-07-21 | ¥873.00 | +0.81% | ¥866.00 | ¥873.00 | ¥866.00 | 2.90K |
| 2026-07-17 | ¥866.00 | -0.46% | ¥874.00 | ¥874.00 | ¥866.00 | 3.20K |
| 2026-07-16 | ¥870.00 | -0.46% | ¥875.00 | ¥875.00 | ¥870.00 | 4.00K |
| 2026-07-15 | ¥874.00 | +0.46% | ¥872.00 | ¥874.00 | ¥865.00 | 6.10K |
| 2026-07-14 | ¥870.00 | +0.81% | ¥865.00 | ¥870.00 | ¥863.00 | 3.70K |
| 2026-07-13 | ¥863.00 | -0.12% | ¥865.00 | ¥865.00 | ¥862.00 | 1.40K |
| 2026-07-10 | ¥864.00 | -0.35% | ¥869.00 | ¥869.00 | ¥864.00 | 1.90K |
| 2026-07-09 | ¥867.00 | +0.35% | ¥865.00 | ¥867.00 | ¥864.00 | 1.60K |
| 2026-07-08 | ¥864.00 | -0.46% | ¥861.00 | ¥868.00 | ¥860.00 | 2.40K |
| 2026-07-07 | ¥868.00 | +0.23% | ¥861.00 | ¥868.00 | ¥859.00 | 6.60K |
| 2026-07-06 | ¥866.00 | +0.23% | ¥864.00 | ¥869.00 | ¥860.00 | 4.30K |
| 2026-07-03 | ¥864.00 | +0.23% | ¥863.00 | ¥871.00 | ¥862.00 | 8.30K |
| 2026-07-02 | ¥862.00 | +0.23% | ¥860.00 | ¥862.00 | ¥859.00 | 4.30K |
| 2026-07-01 | ¥860.00 | +0.47% | ¥859.00 | ¥860.00 | ¥859.00 | 2.50K |
| 2026-06-30 | ¥856.00 | -0.23% | ¥860.00 | ¥860.00 | ¥855.00 | 8.60K |
| 2026-06-29 | ¥858.00 | +0.47% | ¥854.00 | ¥858.00 | ¥854.00 | 11.70K |
| 2026-06-26 | ¥854.00 | +0.12% | ¥853.00 | ¥855.00 | ¥849.00 | 4.00K |
| 2026-06-25 | ¥853.00 | -0.23% | ¥856.00 | ¥857.00 | ¥850.00 | 3.30K |
| 2026-06-24 | ¥855.00 | +0.12% | ¥852.00 | ¥855.00 | ¥850.00 | 2.70K |
| 2026-06-23 | ¥854.00 | +0.12% | ¥851.00 | ¥854.00 | ¥850.00 | 3.00K |
| 2026-06-22 | ¥853.00 | +0.12% | ¥850.00 | ¥854.00 | ¥847.00 | 5.60K |
| 2026-06-19 | ¥852.00 | +0.24% | ¥847.00 | ¥854.00 | ¥846.00 | 4.40K |
| 2026-06-18 | ¥850.00 | -0.12% | ¥854.00 | ¥856.00 | ¥844.00 | 11.50K |
| 2026-06-17 | ¥851.00 | -0.23% | ¥855.00 | ¥855.00 | ¥850.00 | 5.10K |
| 2026-06-16 | ¥853.00 | 0.00% | ¥853.00 | ¥857.00 | ¥852.00 | 4.20K |
| 2026-06-15 | ¥853.00 | -0.58% | ¥858.00 | ¥858.00 | ¥853.00 | 3.20K |
| 2026-06-12 | ¥858.00 | +0.12% | ¥858.00 | ¥858.00 | ¥850.00 | 4.40K |
| 2026-06-11 | ¥857.00 | +0.35% | ¥857.00 | ¥857.00 | ¥851.00 | 5.10K |
| 2026-06-10 | ¥854.00 | 0.00% | ¥856.00 | ¥857.00 | ¥851.00 | 7.50K |
| 2026-06-09 | ¥854.00 | +0.59% | ¥850.00 | ¥854.00 | ¥848.00 | 3.10K |
| 2026-06-08 | ¥849.00 | +0.24% | ¥847.00 | ¥849.00 | ¥845.00 | 12.10K |
| 2026-06-05 | ¥847.00 | +0.24% | ¥846.00 | ¥850.00 | ¥846.00 | 1.50K |
| 2026-06-04 | ¥845.00 | -0.24% | ¥845.00 | ¥849.00 | ¥845.00 | 4.30K |
| 2026-06-03 | ¥847.00 | 0.00% | ¥846.00 | ¥850.00 | ¥846.00 | 2.20K |
| 2026-06-02 | ¥847.00 | -0.35% | ¥851.00 | ¥851.00 | ¥846.00 | 3.30K |
| 2026-06-01 | ¥850.00 | +0.24% | ¥850.00 | ¥851.00 | ¥850.00 | 2.40K |
| 2026-05-29 | ¥848.00 | -0.24% | ¥851.00 | ¥851.00 | ¥847.00 | 3.10K |
| 2026-05-28 | ¥850.00 | 0.00% | ¥847.00 | ¥850.00 | ¥847.00 | 2.50K |
| 2026-05-27 | ¥850.00 | +0.35% | ¥848.00 | ¥850.00 | ¥848.00 | 3.20K |
| 2026-05-26 | ¥847.00 | -0.12% | ¥847.00 | ¥848.00 | ¥847.00 | 3.90K |
| 2026-05-25 | ¥848.00 | +0.12% | ¥853.00 | ¥853.00 | ¥848.00 | 4.20K |