HIRAGA CO., LTD. 7863
TSE · Japan · Commercial Services
¥948.00-1.00 (-0.11%)
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 | ¥948.00 | -0.11% | ¥949.00 | ¥949.00 | ¥947.00 | 400 |
| 2026-10-01 | ¥949.00 | +1.39% | ¥950.00 | ¥950.00 | ¥949.00 | 600 |
| 2026-09-30 | ¥936.00 | -1.06% | ¥961.00 | ¥961.00 | ¥936.00 | 1.10K |
| 2026-09-29 | ¥946.00 | +0.64% | ¥946.00 | ¥946.00 | ¥946.00 | 100 |
| 2026-09-28 | ¥940.00 | -0.32% | ¥939.00 | ¥940.00 | ¥939.00 | 300 |
| 2026-09-25 | ¥943.00 | +1.73% | ¥942.00 | ¥943.00 | ¥942.00 | 300 |
| 2026-09-24 | ¥927.00 | -0.54% | ¥927.00 | ¥927.00 | ¥927.00 | 200 |
| 2026-09-18 | ¥932.00 | 0.00% | ¥932.00 | ¥932.00 | ¥932.00 | 0 |
| 2026-09-17 | ¥932.00 | 0.00% | ¥932.00 | ¥932.00 | ¥932.00 | 0 |
| 2026-09-16 | ¥932.00 | +0.22% | ¥930.00 | ¥933.00 | ¥930.00 | 7.70K |
| 2026-09-15 | ¥930.00 | -1.48% | ¥930.00 | ¥930.00 | ¥930.00 | 100 |
| 2026-09-14 | ¥944.00 | 0.00% | ¥944.00 | ¥944.00 | ¥944.00 | 0 |
| 2026-09-11 | ¥944.00 | +1.61% | ¥944.00 | ¥944.00 | ¥944.00 | 100 |
| 2026-09-10 | ¥929.00 | -1.59% | ¥929.00 | ¥929.00 | ¥929.00 | 200 |
| 2026-09-09 | ¥944.00 | -1.26% | ¥941.00 | ¥944.00 | ¥931.00 | 900 |
| 2026-09-08 | ¥956.00 | +1.27% | ¥955.00 | ¥956.00 | ¥955.00 | 300 |
| 2026-09-07 | ¥944.00 | 0.00% | ¥944.00 | ¥944.00 | ¥944.00 | 0 |
| 2026-09-04 | ¥944.00 | 0.00% | ¥944.00 | ¥944.00 | ¥944.00 | 0 |
| 2026-09-03 | ¥944.00 | 0.00% | ¥944.00 | ¥944.00 | ¥944.00 | 0 |
| 2026-09-02 | ¥944.00 | -1.56% | ¥944.00 | ¥944.00 | ¥944.00 | 100 |
| 2026-09-01 | ¥959.00 | +0.10% | ¥959.00 | ¥959.00 | ¥959.00 | 400 |
| 2026-08-31 | ¥958.00 | +1.48% | ¥958.00 | ¥958.00 | ¥958.00 | 1.00K |
| 2026-08-28 | ¥944.00 | 0.00% | ¥940.00 | ¥952.00 | ¥940.00 | 2.70K |
| 2026-08-27 | ¥944.00 | +0.75% | ¥939.00 | ¥959.00 | ¥939.00 | 1.20K |
| 2026-08-26 | ¥937.00 | -0.32% | ¥940.00 | ¥940.00 | ¥935.00 | 600 |
| 2026-08-25 | ¥940.00 | -0.84% | ¥940.00 | ¥940.00 | ¥940.00 | 300 |
| 2026-08-24 | ¥948.00 | +0.96% | ¥938.00 | ¥948.00 | ¥938.00 | 900 |
| 2026-08-21 | ¥939.00 | +0.11% | ¥939.00 | ¥939.00 | ¥938.00 | 600 |
| 2026-08-20 | ¥938.00 | +0.75% | ¥932.00 | ¥938.00 | ¥932.00 | 400 |
| 2026-08-19 | ¥931.00 | -0.43% | ¥934.00 | ¥934.00 | ¥931.00 | 800 |
| 2026-08-18 | ¥935.00 | +0.21% | ¥933.00 | ¥935.00 | ¥933.00 | 600 |
| 2026-08-17 | ¥933.00 | -0.64% | ¥939.00 | ¥954.00 | ¥933.00 | 1.10K |
| 2026-08-14 | ¥939.00 | -0.11% | ¥939.00 | ¥939.00 | ¥939.00 | 400 |
| 2026-08-13 | ¥940.00 | -0.32% | ¥940.00 | ¥940.00 | ¥940.00 | 500 |
| 2026-08-12 | ¥943.00 | -0.84% | ¥943.00 | ¥945.00 | ¥943.00 | 1.50K |
| 2026-08-10 | ¥951.00 | -2.96% | ¥965.00 | ¥965.00 | ¥951.00 | 300 |
| 2026-08-07 | ¥980.00 | 0.00% | ¥980.00 | ¥980.00 | ¥980.00 | 0 |
| 2026-08-06 | ¥980.00 | 0.00% | ¥980.00 | ¥980.00 | ¥980.00 | 0 |
| 2026-08-05 | ¥980.00 | 0.00% | ¥980.00 | ¥980.00 | ¥980.00 | 0 |
| 2026-08-04 | ¥980.00 | 0.00% | ¥980.00 | ¥980.00 | ¥980.00 | 0 |
| 2026-08-03 | ¥980.00 | +3.16% | ¥980.00 | ¥980.00 | ¥980.00 | 500 |
| 2026-07-31 | ¥950.00 | +1.06% | ¥965.00 | ¥965.00 | ¥950.00 | 1.00K |
| 2026-07-30 | ¥940.00 | 0.00% | ¥940.00 | ¥940.00 | ¥940.00 | 0 |
| 2026-07-29 | ¥940.00 | -0.74% | ¥952.00 | ¥952.00 | ¥940.00 | 300 |
| 2026-07-28 | ¥947.00 | +0.32% | ¥947.00 | ¥947.00 | ¥947.00 | 100 |
| 2026-07-27 | ¥944.00 | 0.00% | ¥944.00 | ¥944.00 | ¥944.00 | 0 |
| 2026-07-24 | ¥944.00 | 0.00% | ¥944.00 | ¥944.00 | ¥944.00 | 0 |
| 2026-07-23 | ¥944.00 | 0.00% | ¥944.00 | ¥944.00 | ¥944.00 | 0 |
| 2026-07-22 | ¥944.00 | -0.42% | ¥946.00 | ¥946.00 | ¥944.00 | 200 |
| 2026-07-21 | ¥948.00 | +1.61% | ¥948.00 | ¥948.00 | ¥948.00 | 200 |
| 2026-07-17 | ¥933.00 | -4.80% | ¥969.00 | ¥969.00 | ¥917.00 | 3.00K |
| 2026-07-16 | ¥980.00 | 0.00% | ¥980.00 | ¥980.00 | ¥980.00 | 0 |
| 2026-07-15 | ¥980.00 | -1.71% | ¥995.00 | ¥995.00 | ¥980.00 | 200 |
| 2026-07-14 | ¥997.00 | 0.00% | ¥997.00 | ¥997.00 | ¥997.00 | 0 |
| 2026-07-13 | ¥997.00 | +2.26% | ¥997.00 | ¥997.00 | ¥997.00 | 1.60K |
| 2026-07-10 | ¥975.00 | +0.10% | ¥989.00 | ¥990.00 | ¥975.00 | 3.00K |
| 2026-07-09 | ¥974.00 | +0.62% | ¥974.00 | ¥974.00 | ¥974.00 | 200 |
| 2026-07-08 | ¥968.00 | 0.00% | ¥968.00 | ¥968.00 | ¥968.00 | 0 |
| 2026-07-07 | ¥968.00 | -0.21% | ¥968.00 | ¥968.00 | ¥968.00 | 100 |
| 2026-07-06 | ¥970.00 | +1.57% | ¥968.00 | ¥970.00 | ¥968.00 | 500 |
| 2026-07-03 | ¥955.00 | -0.10% | ¥943.00 | ¥955.00 | ¥943.00 | 500 |
| 2026-07-02 | ¥956.00 | 0.00% | ¥956.00 | ¥956.00 | ¥956.00 | 0 |
| 2026-07-01 | ¥956.00 | +1.27% | ¥968.00 | ¥968.00 | ¥956.00 | 600 |
| 2026-06-30 | ¥944.00 | 0.00% | ¥959.00 | ¥959.00 | ¥944.00 | 1.30K |
| 2026-06-29 | ¥944.00 | -2.58% | ¥970.00 | ¥972.00 | ¥929.00 | 1.80K |
| 2026-06-26 | ¥969.00 | +0.31% | ¥968.00 | ¥969.00 | ¥968.00 | 400 |
| 2026-06-25 | ¥966.00 | -0.10% | ¥971.00 | ¥971.00 | ¥966.00 | 500 |
| 2026-06-24 | ¥967.00 | +0.10% | ¥966.00 | ¥967.00 | ¥966.00 | 300 |
| 2026-06-23 | ¥966.00 | -0.31% | ¥966.00 | ¥966.00 | ¥966.00 | 100 |
| 2026-06-22 | ¥969.00 | 0.00% | ¥969.00 | ¥969.00 | ¥969.00 | 0 |
| 2026-06-19 | ¥969.00 | 0.00% | ¥969.00 | ¥969.00 | ¥969.00 | 0 |
| 2026-06-18 | ¥969.00 | 0.00% | ¥969.00 | ¥969.00 | ¥969.00 | 0 |
| 2026-06-17 | ¥969.00 | 0.00% | ¥969.00 | ¥969.00 | ¥969.00 | 0 |
| 2026-06-16 | ¥969.00 | +1.57% | ¥969.00 | ¥969.00 | ¥969.00 | 100 |
| 2026-06-15 | ¥954.00 | -0.10% | ¥953.00 | ¥954.00 | ¥953.00 | 400 |
| 2026-06-12 | ¥955.00 | 0.00% | ¥955.00 | ¥955.00 | ¥955.00 | 0 |
| 2026-06-11 | ¥955.00 | 0.00% | ¥955.00 | ¥955.00 | ¥955.00 | 0 |
| 2026-06-10 | ¥955.00 | +2.03% | ¥945.00 | ¥975.00 | ¥945.00 | 1.60K |
| 2026-06-09 | ¥936.00 | 0.00% | ¥936.00 | ¥936.00 | ¥936.00 | 0 |
| 2026-06-08 | ¥936.00 | -0.11% | ¥922.00 | ¥936.00 | ¥922.00 | 300 |
| 2026-06-05 | ¥937.00 | +4.69% | ¥895.00 | ¥951.00 | ¥860.00 | 13.40K |
| 2026-06-04 | ¥895.00 | -1.65% | ¥910.00 | ¥910.00 | ¥895.00 | 4.50K |
| 2026-06-03 | ¥910.00 | -0.98% | ¥910.00 | ¥910.00 | ¥910.00 | 300 |
| 2026-06-02 | ¥919.00 | 0.00% | ¥919.00 | ¥919.00 | ¥919.00 | 200 |
| 2026-06-01 | ¥919.00 | +0.55% | ¥914.00 | ¥919.00 | ¥913.00 | 1.60K |
| 2026-05-29 | ¥914.00 | -2.77% | ¥948.00 | ¥948.00 | ¥910.00 | 7.20K |
| 2026-05-28 | ¥940.00 | -0.11% | ¥945.00 | ¥949.00 | ¥940.00 | 700 |
| 2026-05-27 | ¥941.00 | -1.77% | ¥936.00 | ¥945.00 | ¥936.00 | 7.20K |
| 2026-05-26 | ¥958.00 | -0.42% | ¥958.00 | ¥960.00 | ¥958.00 | 400 |
| 2026-05-25 | ¥962.00 | -0.82% | ¥960.00 | ¥968.00 | ¥960.00 | 500 |