HIRAYAMA HOLDINGS Co.Ltd. 7781
TSE · Japan · Commercial Services
¥883.00+5.00 (+0.57%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥883.00 | +0.57% | ¥883.00 | ¥887.00 | ¥878.00 | 5.00K |
| 2026-09-30 | ¥878.00 | +0.23% | ¥884.00 | ¥884.00 | ¥873.00 | 4.00K |
| 2026-09-29 | ¥876.00 | -0.34% | ¥885.00 | ¥885.00 | ¥873.00 | 3.60K |
| 2026-09-28 | ¥879.00 | +0.34% | ¥876.00 | ¥887.00 | ¥876.00 | 10.60K |
| 2026-09-25 | ¥876.00 | -1.46% | ¥890.00 | ¥896.00 | ¥876.00 | 10.20K |
| 2026-09-24 | ¥889.00 | +0.34% | ¥889.00 | ¥902.00 | ¥886.00 | 24.00K |
| 2026-09-18 | ¥886.00 | +0.68% | ¥880.00 | ¥891.00 | ¥875.00 | 7.30K |
| 2026-09-17 | ¥880.00 | +0.46% | ¥867.00 | ¥892.00 | ¥866.00 | 15.80K |
| 2026-09-16 | ¥876.00 | -0.23% | ¥873.00 | ¥880.00 | ¥871.00 | 11.90K |
| 2026-09-15 | ¥878.00 | -0.79% | ¥873.00 | ¥885.00 | ¥867.00 | 29.80K |
| 2026-09-14 | ¥885.00 | -0.56% | ¥889.00 | ¥890.00 | ¥880.00 | 11.00K |
| 2026-09-11 | ¥890.00 | +3.13% | ¥850.00 | ¥890.00 | ¥850.00 | 34.80K |
| 2026-09-10 | ¥863.00 | -0.80% | ¥865.00 | ¥866.00 | ¥838.00 | 19.90K |
| 2026-09-09 | ¥870.00 | -0.46% | ¥866.00 | ¥870.00 | ¥865.00 | 10.20K |
| 2026-09-08 | ¥874.00 | +0.92% | ¥865.00 | ¥874.00 | ¥865.00 | 25.60K |
| 2026-09-07 | ¥866.00 | -1.59% | ¥881.00 | ¥885.00 | ¥866.00 | 11.70K |
| 2026-09-04 | ¥880.00 | -0.56% | ¥894.00 | ¥894.00 | ¥880.00 | 7.70K |
| 2026-09-03 | ¥885.00 | -1.12% | ¥895.00 | ¥899.00 | ¥884.00 | 12.80K |
| 2026-09-02 | ¥895.00 | +1.02% | ¥893.00 | ¥895.00 | ¥886.00 | 7.20K |
| 2026-09-01 | ¥886.00 | -0.11% | ¥888.00 | ¥896.00 | ¥880.00 | 86.60K |
| 2026-08-31 | ¥887.00 | +0.45% | ¥886.00 | ¥887.00 | ¥876.00 | 6.40K |
| 2026-08-28 | ¥883.00 | +0.91% | ¥880.00 | ¥885.00 | ¥874.00 | 8.20K |
| 2026-08-27 | ¥875.00 | +0.23% | ¥881.00 | ¥881.00 | ¥869.00 | 9.10K |
| 2026-08-26 | ¥873.00 | +0.11% | ¥880.00 | ¥880.00 | ¥872.00 | 8.80K |
| 2026-08-25 | ¥872.00 | -1.25% | ¥883.00 | ¥883.00 | ¥871.00 | 9.10K |
| 2026-08-24 | ¥883.00 | -0.79% | ¥891.00 | ¥896.00 | ¥880.00 | 13.10K |
| 2026-08-21 | ¥890.00 | +0.23% | ¥881.00 | ¥895.00 | ¥881.00 | 27.40K |
| 2026-08-20 | ¥888.00 | +3.26% | ¥869.00 | ¥888.00 | ¥860.00 | 17.10K |
| 2026-08-19 | ¥860.00 | -1.26% | ¥864.00 | ¥869.00 | ¥858.00 | 11.90K |
| 2026-08-18 | ¥871.00 | -1.25% | ¥875.00 | ¥876.00 | ¥860.00 | 26.20K |
| 2026-08-17 | ¥882.00 | +6.27% | ¥905.00 | ¥915.00 | ¥873.00 | 104.20K |
| 2026-08-14 | ¥830.00 | -0.48% | ¥834.00 | ¥835.00 | ¥806.00 | 19.70K |
| 2026-08-13 | ¥834.00 | +4.77% | ¥805.00 | ¥835.00 | ¥804.00 | 40.90K |
| 2026-08-12 | ¥796.00 | +0.89% | ¥790.00 | ¥805.00 | ¥781.00 | 15.70K |
| 2026-08-10 | ¥789.00 | +2.07% | ¥780.00 | ¥793.00 | ¥777.00 | 106.30K |
| 2026-08-07 | ¥773.00 | +0.26% | ¥774.00 | ¥776.00 | ¥773.00 | 900 |
| 2026-08-06 | ¥771.00 | 0.00% | ¥769.00 | ¥775.00 | ¥768.00 | 4.40K |
| 2026-08-05 | ¥771.00 | -0.52% | ¥775.00 | ¥778.00 | ¥768.00 | 4.30K |
| 2026-08-04 | ¥775.00 | -0.64% | ¥779.00 | ¥780.00 | ¥771.00 | 4.70K |
| 2026-08-03 | ¥780.00 | +0.26% | ¥785.00 | ¥785.00 | ¥771.00 | 3.60K |
| 2026-07-31 | ¥778.00 | -0.26% | ¥793.00 | ¥793.00 | ¥775.00 | 7.90K |
| 2026-07-30 | ¥780.00 | +0.78% | ¥774.00 | ¥780.00 | ¥771.00 | 4.40K |
| 2026-07-29 | ¥774.00 | -0.13% | ¥780.00 | ¥789.00 | ¥773.00 | 10.40K |
| 2026-07-28 | ¥775.00 | -3.25% | ¥797.00 | ¥800.00 | ¥775.00 | 23.20K |
| 2026-07-27 | ¥801.00 | +1.01% | ¥789.00 | ¥801.00 | ¥788.00 | 3.10K |
| 2026-07-24 | ¥793.00 | -0.38% | ¥798.00 | ¥811.00 | ¥776.00 | 33.20K |
| 2026-07-23 | ¥796.00 | +2.84% | ¥784.00 | ¥796.00 | ¥782.00 | 97.70K |
| 2026-07-22 | ¥774.00 | -1.28% | ¥793.00 | ¥793.00 | ¥774.00 | 5.30K |
| 2026-07-21 | ¥784.00 | +0.38% | ¥790.00 | ¥792.00 | ¥780.00 | 6.80K |
| 2026-07-17 | ¥781.00 | -1.64% | ¥795.00 | ¥795.00 | ¥773.00 | 7.90K |
| 2026-07-16 | ¥794.00 | +0.25% | ¥791.00 | ¥798.00 | ¥791.00 | 2.30K |
| 2026-07-15 | ¥792.00 | -0.13% | ¥793.00 | ¥798.00 | ¥790.00 | 6.10K |
| 2026-07-14 | ¥793.00 | +2.85% | ¥771.00 | ¥793.00 | ¥770.00 | 24.40K |
| 2026-07-13 | ¥771.00 | -3.99% | ¥790.00 | ¥791.00 | ¥771.00 | 25.20K |
| 2026-07-10 | ¥803.00 | +0.50% | ¥801.00 | ¥807.00 | ¥800.00 | 8.60K |
| 2026-07-09 | ¥799.00 | +1.01% | ¥791.00 | ¥799.00 | ¥791.00 | 8.80K |
| 2026-07-08 | ¥791.00 | -0.50% | ¥792.00 | ¥792.00 | ¥780.00 | 12.40K |
| 2026-07-07 | ¥795.00 | -0.63% | ¥800.00 | ¥804.00 | ¥787.00 | 10.20K |
| 2026-07-06 | ¥800.00 | -3.61% | ¥830.00 | ¥830.00 | ¥780.00 | 38.50K |
| 2026-07-03 | ¥830.00 | -0.60% | ¥840.00 | ¥840.00 | ¥770.00 | 82.00K |
| 2026-07-02 | ¥835.00 | +11.48% | ¥805.00 | ¥895.00 | ¥805.00 | 222.50K |
| 2026-07-01 | ¥749.00 | +1.90% | ¥750.00 | ¥750.00 | ¥735.00 | 4.50K |
| 2026-06-30 | ¥735.00 | +0.68% | ¥765.00 | ¥766.00 | ¥735.00 | 11.60K |
| 2026-06-29 | ¥730.00 | -6.23% | ¥745.00 | ¥753.00 | ¥723.00 | 17.30K |
| 2026-06-26 | ¥778.50 | -0.19% | ¥769.00 | ¥781.00 | ¥769.00 | 10.20K |
| 2026-06-25 | ¥780.00 | +1.04% | ¥768.50 | ¥787.50 | ¥768.50 | 11.20K |
| 2026-06-24 | ¥772.00 | +0.52% | ¥766.50 | ¥794.00 | ¥766.50 | 19.80K |
| 2026-06-23 | ¥768.00 | -0.26% | ¥788.50 | ¥790.00 | ¥767.50 | 15.00K |
| 2026-06-22 | ¥770.00 | +0.65% | ¥770.50 | ¥793.00 | ¥770.00 | 11.60K |
| 2026-06-19 | ¥765.00 | -1.92% | ¥767.00 | ¥793.50 | ¥765.00 | 15.20K |
| 2026-06-18 | ¥780.00 | +5.05% | ¥742.50 | ¥795.00 | ¥742.50 | 30.40K |
| 2026-06-17 | ¥742.50 | +2.41% | ¥730.00 | ¥746.50 | ¥725.00 | 22.20K |
| 2026-06-16 | ¥725.00 | +1.33% | ¥719.00 | ¥732.50 | ¥715.00 | 12.20K |
| 2026-06-15 | ¥715.50 | +0.42% | ¥724.50 | ¥724.50 | ¥713.00 | 6.60K |
| 2026-06-12 | ¥712.50 | +0.42% | ¥712.50 | ¥712.50 | ¥702.50 | 8.40K |
| 2026-06-11 | ¥709.50 | +0.07% | ¥708.00 | ¥723.50 | ¥706.50 | 5.60K |
| 2026-06-10 | ¥709.00 | -0.14% | ¥708.50 | ¥716.50 | ¥708.50 | 5.00K |
| 2026-06-09 | ¥710.00 | +0.71% | ¥713.00 | ¥713.00 | ¥710.00 | 3.60K |
| 2026-06-08 | ¥705.00 | -1.40% | ¥708.00 | ¥715.00 | ¥705.00 | 10.60K |
| 2026-06-05 | ¥715.00 | +3.47% | ¥719.50 | ¥742.50 | ¥705.00 | 33.80K |
| 2026-06-04 | ¥691.00 | -1.29% | ¥696.00 | ¥710.00 | ¥690.50 | 12.60K |
| 2026-06-03 | ¥700.00 | +0.50% | ¥703.00 | ¥711.50 | ¥694.00 | 7.40K |
| 2026-06-02 | ¥696.50 | -0.78% | ¥698.00 | ¥702.50 | ¥694.00 | 5.00K |
| 2026-06-01 | ¥702.00 | -3.11% | ¥729.50 | ¥729.50 | ¥701.50 | 22.40K |
| 2026-05-29 | ¥724.50 | +1.54% | ¥727.50 | ¥729.50 | ¥722.00 | 7.40K |
| 2026-05-28 | ¥713.50 | -1.45% | ¥728.50 | ¥730.00 | ¥713.50 | 11.00K |
| 2026-05-27 | ¥724.00 | +0.84% | ¥711.50 | ¥731.50 | ¥711.50 | 11.00K |
| 2026-05-26 | ¥718.00 | +2.06% | ¥701.50 | ¥718.00 | ¥701.00 | 3.80K |
| 2026-05-25 | ¥703.50 | +1.15% | ¥705.50 | ¥710.00 | ¥690.00 | 8.20K |
| 2026-05-22 | ¥695.50 | -1.70% | ¥700.00 | ¥708.50 | ¥688.00 | 7.00K |