HURXLEY HOLDINGS CORPORATION 7561
TSE · Japan · Consumer Services
¥678.00-11.00 (-1.60%)
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 | ¥678.00 | -1.60% | ¥689.00 | ¥689.00 | ¥676.00 | 30.80K |
| 2026-10-01 | ¥689.00 | -1.57% | ¥692.00 | ¥693.00 | ¥687.00 | 22.70K |
| 2026-09-30 | ¥700.00 | +0.57% | ¥697.00 | ¥700.00 | ¥693.00 | 11.10K |
| 2026-09-29 | ¥696.00 | -1.97% | ¥701.00 | ¥703.00 | ¥695.00 | 12.90K |
| 2026-09-28 | ¥710.00 | +0.14% | ¥711.00 | ¥714.00 | ¥707.00 | 20.00K |
| 2026-09-25 | ¥709.00 | 0.00% | ¥713.00 | ¥713.00 | ¥707.00 | 11.30K |
| 2026-09-24 | ¥709.00 | -0.56% | ¥714.00 | ¥714.00 | ¥709.00 | 14.00K |
| 2026-09-18 | ¥713.00 | +0.28% | ¥711.00 | ¥713.00 | ¥708.00 | 11.60K |
| 2026-09-17 | ¥711.00 | +0.42% | ¥712.00 | ¥716.00 | ¥710.00 | 12.50K |
| 2026-09-16 | ¥708.00 | -1.12% | ¥714.00 | ¥717.00 | ¥705.00 | 26.20K |
| 2026-09-15 | ¥716.00 | +0.70% | ¥710.00 | ¥716.00 | ¥710.00 | 8.40K |
| 2026-09-14 | ¥711.00 | -0.14% | ¥702.00 | ¥713.00 | ¥700.00 | 12.70K |
| 2026-09-11 | ¥712.00 | -0.70% | ¥716.00 | ¥716.00 | ¥709.00 | 7.00K |
| 2026-09-10 | ¥717.00 | +0.84% | ¥712.00 | ¥717.00 | ¥706.00 | 12.70K |
| 2026-09-09 | ¥711.00 | +0.14% | ¥712.00 | ¥714.00 | ¥710.00 | 12.50K |
| 2026-09-08 | ¥710.00 | -0.42% | ¥710.00 | ¥715.00 | ¥708.00 | 8.60K |
| 2026-09-07 | ¥713.00 | +0.14% | ¥718.00 | ¥720.00 | ¥710.00 | 11.00K |
| 2026-09-04 | ¥712.00 | +0.28% | ¥710.00 | ¥721.00 | ¥705.00 | 19.10K |
| 2026-09-03 | ¥710.00 | -0.42% | ¥715.00 | ¥720.00 | ¥710.00 | 7.50K |
| 2026-09-02 | ¥713.00 | -1.79% | ¥726.00 | ¥726.00 | ¥712.00 | 20.80K |
| 2026-09-01 | ¥726.00 | 0.00% | ¥726.00 | ¥731.00 | ¥722.00 | 8.70K |
| 2026-08-31 | ¥726.00 | +1.68% | ¥716.00 | ¥730.00 | ¥714.00 | 18.50K |
| 2026-08-28 | ¥714.00 | +0.56% | ¥714.00 | ¥716.00 | ¥708.00 | 15.10K |
| 2026-08-27 | ¥710.00 | +0.85% | ¥710.00 | ¥716.00 | ¥707.00 | 20.20K |
| 2026-08-26 | ¥704.00 | +1.44% | ¥692.00 | ¥709.00 | ¥692.00 | 28.60K |
| 2026-08-25 | ¥694.00 | +0.73% | ¥693.00 | ¥694.00 | ¥690.00 | 12.70K |
| 2026-08-24 | ¥689.00 | +0.29% | ¥693.00 | ¥695.00 | ¥687.00 | 24.60K |
| 2026-08-21 | ¥687.00 | -0.58% | ¥691.00 | ¥695.00 | ¥687.00 | 14.90K |
| 2026-08-20 | ¥691.00 | +0.58% | ¥695.00 | ¥695.00 | ¥686.00 | 13.80K |
| 2026-08-19 | ¥687.00 | -1.43% | ¥697.00 | ¥697.00 | ¥687.00 | 20.20K |
| 2026-08-18 | ¥697.00 | -0.43% | ¥700.00 | ¥704.00 | ¥696.00 | 11.50K |
| 2026-08-17 | ¥700.00 | 0.00% | ¥699.00 | ¥703.00 | ¥699.00 | 17.30K |
| 2026-08-14 | ¥700.00 | +0.43% | ¥699.00 | ¥700.00 | ¥695.00 | 14.60K |
| 2026-08-13 | ¥697.00 | +0.58% | ¥693.00 | ¥699.00 | ¥692.00 | 22.50K |
| 2026-08-12 | ¥693.00 | -0.14% | ¥695.00 | ¥695.00 | ¥690.00 | 16.80K |
| 2026-08-10 | ¥694.00 | -0.72% | ¥700.00 | ¥700.00 | ¥692.00 | 19.00K |
| 2026-08-07 | ¥699.00 | +1.01% | ¥691.00 | ¥699.00 | ¥685.00 | 36.80K |
| 2026-08-06 | ¥692.00 | -1.84% | ¥705.00 | ¥705.00 | ¥688.00 | 59.90K |
| 2026-08-05 | ¥705.00 | +6.33% | ¥671.00 | ¥715.00 | ¥663.00 | 158.80K |
| 2026-08-04 | ¥663.00 | +0.45% | ¥663.00 | ¥665.00 | ¥660.00 | 22.40K |
| 2026-08-03 | ¥660.00 | -0.75% | ¥665.00 | ¥665.00 | ¥658.00 | 14.70K |
| 2026-07-31 | ¥665.00 | +0.30% | ¥666.00 | ¥668.00 | ¥663.00 | 18.20K |
| 2026-07-30 | ¥663.00 | +0.30% | ¥663.00 | ¥675.00 | ¥661.00 | 28.40K |
| 2026-07-29 | ¥661.00 | -0.15% | ¥665.00 | ¥665.00 | ¥658.00 | 20.50K |
| 2026-07-28 | ¥662.00 | 0.00% | ¥660.00 | ¥664.00 | ¥659.00 | 15.60K |
| 2026-07-27 | ¥662.00 | +1.22% | ¥660.00 | ¥664.00 | ¥656.00 | 26.00K |
| 2026-07-24 | ¥654.00 | -0.61% | ¥659.00 | ¥659.00 | ¥650.00 | 20.90K |
| 2026-07-23 | ¥658.00 | 0.00% | ¥663.00 | ¥663.00 | ¥656.00 | 12.20K |
| 2026-07-22 | ¥658.00 | -0.30% | ¥663.00 | ¥663.00 | ¥658.00 | 7.10K |
| 2026-07-21 | ¥660.00 | +0.61% | ¥659.00 | ¥662.00 | ¥658.00 | 10.40K |
| 2026-07-17 | ¥656.00 | -0.91% | ¥660.00 | ¥662.00 | ¥656.00 | 18.50K |
| 2026-07-16 | ¥662.00 | -0.30% | ¥669.00 | ¥670.00 | ¥662.00 | 9.10K |
| 2026-07-15 | ¥664.00 | -0.60% | ¥674.00 | ¥674.00 | ¥660.00 | 15.70K |
| 2026-07-14 | ¥668.00 | +0.45% | ¥667.00 | ¥669.00 | ¥665.00 | 5.60K |
| 2026-07-13 | ¥665.00 | +0.15% | ¥664.00 | ¥673.00 | ¥663.00 | 13.70K |
| 2026-07-10 | ¥664.00 | +0.45% | ¥665.00 | ¥665.00 | ¥661.00 | 9.70K |
| 2026-07-09 | ¥661.00 | -0.75% | ¥668.00 | ¥668.00 | ¥660.00 | 8.20K |
| 2026-07-08 | ¥666.00 | +0.30% | ¥669.00 | ¥669.00 | ¥665.00 | 3.30K |
| 2026-07-07 | ¥664.00 | -1.04% | ¥675.00 | ¥675.00 | ¥664.00 | 7.20K |
| 2026-07-06 | ¥671.00 | +1.82% | ¥660.00 | ¥671.00 | ¥657.00 | 10.60K |
| 2026-07-03 | ¥659.00 | +0.61% | ¥654.00 | ¥661.00 | ¥651.00 | 9.10K |
| 2026-07-02 | ¥655.00 | +1.55% | ¥648.00 | ¥658.00 | ¥644.00 | 15.80K |
| 2026-07-01 | ¥645.00 | +0.16% | ¥645.00 | ¥648.00 | ¥645.00 | 5.90K |
| 2026-06-30 | ¥644.00 | -0.62% | ¥649.00 | ¥649.00 | ¥643.00 | 6.50K |
| 2026-06-29 | ¥648.00 | +0.78% | ¥647.00 | ¥650.00 | ¥646.00 | 2.60K |
| 2026-06-26 | ¥643.00 | -0.16% | ¥643.00 | ¥650.00 | ¥642.00 | 10.10K |
| 2026-06-25 | ¥644.00 | +0.94% | ¥644.00 | ¥644.00 | ¥640.00 | 7.40K |
| 2026-06-24 | ¥638.00 | -0.16% | ¥640.00 | ¥642.00 | ¥634.00 | 8.40K |
| 2026-06-23 | ¥639.00 | -0.31% | ¥646.00 | ¥646.00 | ¥636.00 | 7.20K |
| 2026-06-22 | ¥641.00 | +0.47% | ¥642.00 | ¥645.00 | ¥638.00 | 5.10K |
| 2026-06-19 | ¥638.00 | -0.62% | ¥648.00 | ¥649.00 | ¥633.00 | 12.40K |
| 2026-06-18 | ¥642.00 | +0.16% | ¥641.00 | ¥650.00 | ¥639.00 | 16.20K |
| 2026-06-17 | ¥641.00 | +0.79% | ¥640.00 | ¥643.00 | ¥637.00 | 6.80K |
| 2026-06-16 | ¥636.00 | +0.32% | ¥634.00 | ¥640.00 | ¥630.00 | 9.90K |
| 2026-06-15 | ¥634.00 | +0.63% | ¥632.00 | ¥641.00 | ¥632.00 | 16.10K |
| 2026-06-12 | ¥630.00 | 0.00% | ¥633.00 | ¥637.00 | ¥630.00 | 9.80K |
| 2026-06-11 | ¥630.00 | -0.32% | ¥638.00 | ¥638.00 | ¥628.00 | 17.80K |
| 2026-06-10 | ¥632.00 | +0.16% | ¥632.00 | ¥636.00 | ¥632.00 | 4.70K |
| 2026-06-09 | ¥631.00 | -0.32% | ¥638.00 | ¥640.00 | ¥631.00 | 15.00K |
| 2026-06-08 | ¥633.00 | -1.86% | ¥641.00 | ¥641.00 | ¥630.00 | 18.90K |
| 2026-06-05 | ¥645.00 | +2.38% | ¥630.00 | ¥647.00 | ¥630.00 | 19.00K |
| 2026-06-04 | ¥630.00 | 0.00% | ¥630.00 | ¥632.00 | ¥626.00 | 8.20K |
| 2026-06-03 | ¥630.00 | +0.16% | ¥624.00 | ¥633.00 | ¥624.00 | 12.70K |
| 2026-06-02 | ¥629.00 | -0.63% | ¥630.00 | ¥631.00 | ¥624.00 | 29.50K |
| 2026-06-01 | ¥633.00 | -2.31% | ¥651.00 | ¥651.00 | ¥632.00 | 41.70K |
| 2026-05-29 | ¥648.00 | +0.78% | ¥641.00 | ¥648.00 | ¥641.00 | 7.80K |
| 2026-05-28 | ¥643.00 | -0.62% | ¥647.00 | ¥650.00 | ¥640.00 | 19.90K |
| 2026-05-27 | ¥647.00 | -0.31% | ¥649.00 | ¥650.00 | ¥644.00 | 7.10K |
| 2026-05-26 | ¥649.00 | -0.31% | ¥650.00 | ¥650.00 | ¥646.00 | 10.40K |
| 2026-05-25 | ¥651.00 | -1.06% | ¥665.00 | ¥665.00 | ¥647.00 | 22.40K |