HAGIHARA INDUSTRIES INC. 7856
TSE · Japan · Process Industries
¥2,045.00-15.00 (-0.73%)
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 | ¥2,045.00 | -0.73% | ¥2,059.00 | ¥2,090.00 | ¥2,044.00 | 134.30K |
| 2026-10-01 | ¥2,060.00 | -0.91% | ¥2,065.00 | ¥2,074.00 | ¥2,050.00 | 133.00K |
| 2026-09-30 | ¥2,079.00 | +1.02% | ¥2,057.00 | ¥2,082.00 | ¥2,047.00 | 108.00K |
| 2026-09-29 | ¥2,058.00 | -1.34% | ¥2,081.00 | ¥2,081.00 | ¥2,051.00 | 152.10K |
| 2026-09-28 | ¥2,086.00 | +1.76% | ¥2,060.00 | ¥2,095.00 | ¥2,060.00 | 105.20K |
| 2026-09-25 | ¥2,050.00 | +2.40% | ¥2,008.00 | ¥2,050.00 | ¥2,008.00 | 70.20K |
| 2026-09-24 | ¥2,002.00 | -1.77% | ¥2,035.00 | ¥2,035.00 | ¥2,000.00 | 110.80K |
| 2026-09-18 | ¥2,038.00 | -0.73% | ¥2,047.00 | ¥2,057.00 | ¥2,036.00 | 43.50K |
| 2026-09-17 | ¥2,053.00 | +1.53% | ¥2,015.00 | ¥2,056.00 | ¥2,010.00 | 68.20K |
| 2026-09-16 | ¥2,022.00 | +0.20% | ¥2,023.00 | ¥2,040.00 | ¥2,022.00 | 51.60K |
| 2026-09-15 | ¥2,018.00 | +0.15% | ¥2,026.00 | ¥2,027.00 | ¥2,009.00 | 51.50K |
| 2026-09-14 | ¥2,015.00 | +1.00% | ¥1,996.00 | ¥2,034.00 | ¥1,996.00 | 69.00K |
| 2026-09-11 | ¥1,995.00 | -0.10% | ¥1,980.00 | ¥2,017.00 | ¥1,980.00 | 94.40K |
| 2026-09-10 | ¥1,997.00 | +2.52% | ¥1,947.00 | ¥2,016.00 | ¥1,945.00 | 206.50K |
| 2026-09-09 | ¥1,948.00 | -2.50% | ¥1,990.00 | ¥2,025.00 | ¥1,935.00 | 231.00K |
| 2026-09-08 | ¥1,998.00 | +5.10% | ¥2,071.00 | ¥2,110.00 | ¥1,950.00 | 743.40K |
| 2026-09-07 | ¥1,901.00 | +1.22% | ¥1,885.00 | ¥1,903.00 | ¥1,876.00 | 213.80K |
| 2026-09-04 | ¥1,878.00 | -0.37% | ¥1,882.00 | ¥1,892.00 | ¥1,874.00 | 47.20K |
| 2026-09-03 | ¥1,885.00 | +0.48% | ¥1,888.00 | ¥1,898.00 | ¥1,876.00 | 48.20K |
| 2026-09-02 | ¥1,876.00 | -1.21% | ¥1,885.00 | ¥1,897.00 | ¥1,872.00 | 56.10K |
| 2026-09-01 | ¥1,899.00 | +0.74% | ¥1,890.00 | ¥1,908.00 | ¥1,882.00 | 47.40K |
| 2026-08-31 | ¥1,885.00 | -1.05% | ¥1,910.00 | ¥1,913.00 | ¥1,880.00 | 69.80K |
| 2026-08-28 | ¥1,905.00 | +0.79% | ¥1,890.00 | ¥1,909.00 | ¥1,888.00 | 39.10K |
| 2026-08-27 | ¥1,890.00 | +0.48% | ¥1,897.00 | ¥1,897.00 | ¥1,882.00 | 32.40K |
| 2026-08-26 | ¥1,881.00 | -0.58% | ¥1,895.00 | ¥1,900.00 | ¥1,873.00 | 41.20K |
| 2026-08-25 | ¥1,892.00 | -1.25% | ¥1,926.00 | ¥1,931.00 | ¥1,886.00 | 52.70K |
| 2026-08-24 | ¥1,916.00 | +3.01% | ¥1,861.00 | ¥1,925.00 | ¥1,858.00 | 86.60K |
| 2026-08-21 | ¥1,860.00 | -0.80% | ¥1,860.00 | ¥1,877.00 | ¥1,860.00 | 41.90K |
| 2026-08-20 | ¥1,875.00 | +0.32% | ¥1,870.00 | ¥1,885.00 | ¥1,842.00 | 56.90K |
| 2026-08-19 | ¥1,869.00 | -0.85% | ¥1,879.00 | ¥1,889.00 | ¥1,835.00 | 86.10K |
| 2026-08-18 | ¥1,885.00 | +1.13% | ¥1,864.00 | ¥1,895.00 | ¥1,854.00 | 52.40K |
| 2026-08-17 | ¥1,864.00 | -0.32% | ¥1,867.00 | ¥1,880.00 | ¥1,854.00 | 69.40K |
| 2026-08-14 | ¥1,870.00 | +2.19% | ¥1,830.00 | ¥1,877.00 | ¥1,829.00 | 97.70K |
| 2026-08-13 | ¥1,830.00 | +0.94% | ¥1,817.00 | ¥1,832.00 | ¥1,813.00 | 45.80K |
| 2026-08-12 | ¥1,813.00 | -0.55% | ¥1,823.00 | ¥1,825.00 | ¥1,804.00 | 32.50K |
| 2026-08-10 | ¥1,823.00 | -0.27% | ¥1,825.00 | ¥1,832.00 | ¥1,808.00 | 29.80K |
| 2026-08-07 | ¥1,828.00 | +1.67% | ¥1,800.00 | ¥1,828.00 | ¥1,800.00 | 34.60K |
| 2026-08-06 | ¥1,798.00 | +1.52% | ¥1,771.00 | ¥1,800.00 | ¥1,770.00 | 33.50K |
| 2026-08-05 | ¥1,771.00 | +1.03% | ¥1,751.00 | ¥1,774.00 | ¥1,751.00 | 28.10K |
| 2026-08-04 | ¥1,753.00 | -0.11% | ¥1,750.00 | ¥1,763.00 | ¥1,743.00 | 30.60K |
| 2026-08-03 | ¥1,755.00 | -1.46% | ¥1,775.00 | ¥1,775.00 | ¥1,748.00 | 45.60K |
| 2026-07-31 | ¥1,781.00 | -0.72% | ¥1,795.00 | ¥1,805.00 | ¥1,779.00 | 51.70K |
| 2026-07-30 | ¥1,794.00 | -2.23% | ¥1,831.00 | ¥1,832.00 | ¥1,794.00 | 115.40K |
| 2026-07-29 | ¥1,835.00 | +1.83% | ¥1,866.00 | ¥1,870.00 | ¥1,821.00 | 124.40K |
| 2026-07-28 | ¥1,802.00 | -1.21% | ¥1,820.00 | ¥1,829.00 | ¥1,796.00 | 45.40K |
| 2026-07-27 | ¥1,824.00 | +2.59% | ¥1,788.00 | ¥1,825.00 | ¥1,788.00 | 61.20K |
| 2026-07-24 | ¥1,778.00 | -0.78% | ¥1,799.00 | ¥1,799.00 | ¥1,775.00 | 33.60K |
| 2026-07-23 | ¥1,792.00 | +0.28% | ¥1,787.00 | ¥1,796.00 | ¥1,787.00 | 19.60K |
| 2026-07-22 | ¥1,787.00 | -0.33% | ¥1,793.00 | ¥1,797.00 | ¥1,783.00 | 37.40K |
| 2026-07-21 | ¥1,793.00 | +0.90% | ¥1,777.00 | ¥1,799.00 | ¥1,777.00 | 53.20K |
| 2026-07-17 | ¥1,777.00 | -0.67% | ¥1,784.00 | ¥1,794.00 | ¥1,767.00 | 47.90K |
| 2026-07-16 | ¥1,789.00 | +0.11% | ¥1,785.00 | ¥1,805.00 | ¥1,785.00 | 35.80K |
| 2026-07-15 | ¥1,787.00 | 0.00% | ¥1,795.00 | ¥1,795.00 | ¥1,780.00 | 40.80K |
| 2026-07-14 | ¥1,787.00 | +1.30% | ¥1,766.00 | ¥1,798.00 | ¥1,766.00 | 74.20K |
| 2026-07-13 | ¥1,764.00 | +0.17% | ¥1,765.00 | ¥1,788.00 | ¥1,760.00 | 43.20K |
| 2026-07-10 | ¥1,761.00 | +0.17% | ¥1,768.00 | ¥1,774.00 | ¥1,760.00 | 41.60K |
| 2026-07-09 | ¥1,758.00 | -0.11% | ¥1,763.00 | ¥1,767.00 | ¥1,755.00 | 29.90K |
| 2026-07-08 | ¥1,760.00 | -0.34% | ¥1,762.00 | ¥1,771.00 | ¥1,756.00 | 27.60K |
| 2026-07-07 | ¥1,766.00 | +1.20% | ¥1,757.00 | ¥1,773.00 | ¥1,747.00 | 51.10K |
| 2026-07-06 | ¥1,745.00 | +0.63% | ¥1,738.00 | ¥1,757.00 | ¥1,738.00 | 33.20K |
| 2026-07-03 | ¥1,734.00 | -0.34% | ¥1,740.00 | ¥1,746.00 | ¥1,728.00 | 30.80K |
| 2026-07-02 | ¥1,740.00 | +1.52% | ¥1,730.00 | ¥1,743.00 | ¥1,724.00 | 38.50K |
| 2026-07-01 | ¥1,714.00 | -0.35% | ¥1,721.00 | ¥1,729.00 | ¥1,711.00 | 22.60K |
| 2026-06-30 | ¥1,720.00 | -0.64% | ¥1,740.00 | ¥1,740.00 | ¥1,720.00 | 29.20K |
| 2026-06-29 | ¥1,731.00 | -1.31% | ¥1,754.00 | ¥1,756.00 | ¥1,728.00 | 30.90K |
| 2026-06-26 | ¥1,754.00 | -0.40% | ¥1,762.00 | ¥1,777.00 | ¥1,746.00 | 71.50K |
| 2026-06-25 | ¥1,761.00 | +1.91% | ¥1,737.00 | ¥1,777.00 | ¥1,732.00 | 149.70K |
| 2026-06-24 | ¥1,728.00 | +1.59% | ¥1,701.00 | ¥1,729.00 | ¥1,701.00 | 64.20K |
| 2026-06-23 | ¥1,701.00 | -1.33% | ¥1,711.00 | ¥1,722.00 | ¥1,701.00 | 28.80K |
| 2026-06-22 | ¥1,724.00 | -0.29% | ¥1,733.00 | ¥1,733.00 | ¥1,708.00 | 35.70K |
| 2026-06-19 | ¥1,729.00 | +0.70% | ¥1,720.00 | ¥1,731.00 | ¥1,711.00 | 69.40K |
| 2026-06-18 | ¥1,717.00 | +1.00% | ¥1,704.00 | ¥1,728.00 | ¥1,700.00 | 61.10K |
| 2026-06-17 | ¥1,700.00 | +0.65% | ¥1,689.00 | ¥1,713.00 | ¥1,689.00 | 35.50K |
| 2026-06-16 | ¥1,689.00 | -1.52% | ¥1,715.00 | ¥1,715.00 | ¥1,680.00 | 40.50K |
| 2026-06-15 | ¥1,715.00 | +1.00% | ¥1,699.00 | ¥1,718.00 | ¥1,692.00 | 66.50K |
| 2026-06-12 | ¥1,698.00 | +1.62% | ¥1,672.00 | ¥1,698.00 | ¥1,671.00 | 56.20K |
| 2026-06-11 | ¥1,671.00 | +0.78% | ¥1,663.00 | ¥1,671.00 | ¥1,646.00 | 29.50K |
| 2026-06-10 | ¥1,658.00 | +0.85% | ¥1,663.00 | ¥1,680.00 | ¥1,654.00 | 53.10K |
| 2026-06-09 | ¥1,644.00 | -1.79% | ¥1,650.00 | ¥1,664.00 | ¥1,637.00 | 107.80K |
| 2026-06-08 | ¥1,674.00 | +0.24% | ¥1,651.00 | ¥1,674.00 | ¥1,634.00 | 78.60K |
| 2026-06-05 | ¥1,670.00 | +1.21% | ¥1,645.00 | ¥1,675.00 | ¥1,645.00 | 35.50K |
| 2026-06-04 | ¥1,650.00 | -0.36% | ¥1,654.00 | ¥1,654.00 | ¥1,635.00 | 32.90K |
| 2026-06-03 | ¥1,656.00 | +1.72% | ¥1,647.00 | ¥1,658.00 | ¥1,634.00 | 33.40K |
| 2026-06-02 | ¥1,628.00 | +0.31% | ¥1,630.00 | ¥1,639.00 | ¥1,601.00 | 67.00K |
| 2026-06-01 | ¥1,623.00 | -1.76% | ¥1,652.00 | ¥1,656.00 | ¥1,614.00 | 80.10K |
| 2026-05-29 | ¥1,652.00 | -0.72% | ¥1,660.00 | ¥1,680.00 | ¥1,652.00 | 64.90K |
| 2026-05-28 | ¥1,664.00 | 0.00% | ¥1,657.00 | ¥1,664.00 | ¥1,642.00 | 42.60K |
| 2026-05-27 | ¥1,664.00 | +0.42% | ¥1,657.00 | ¥1,674.00 | ¥1,655.00 | 30.20K |
| 2026-05-26 | ¥1,657.00 | -0.36% | ¥1,649.00 | ¥1,665.00 | ¥1,645.00 | 35.90K |
| 2026-05-25 | ¥1,663.00 | -0.54% | ¥1,675.00 | ¥1,680.00 | ¥1,649.00 | 44.20K |