Horai Co., Ltd. 9679
TSE · Japan · Finance
¥2,188.00+1.00 (+0.05%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,188.00 | +0.05% | ¥2,189.00 | ¥2,190.00 | ¥2,188.00 | 1.20K |
| 2026-10-01 | ¥2,187.00 | -1.80% | ¥2,227.00 | ¥2,227.00 | ¥2,145.00 | 1.80K |
| 2026-09-30 | ¥2,227.00 | -1.68% | ¥2,265.00 | ¥2,265.00 | ¥2,210.00 | 700 |
| 2026-09-29 | ¥2,265.00 | -3.16% | ¥2,265.00 | ¥2,265.00 | ¥2,265.00 | 600 |
| 2026-09-28 | ¥2,339.00 | +2.14% | ¥2,282.00 | ¥2,339.00 | ¥2,282.00 | 1.10K |
| 2026-09-25 | ¥2,290.00 | +0.04% | ¥2,338.00 | ¥2,338.00 | ¥2,288.00 | 1.00K |
| 2026-09-24 | ¥2,289.00 | -0.30% | ¥2,295.00 | ¥2,302.00 | ¥2,289.00 | 600 |
| 2026-09-18 | ¥2,296.00 | -0.52% | ¥2,301.00 | ¥2,320.00 | ¥2,296.00 | 2.40K |
| 2026-09-17 | ¥2,308.00 | +0.39% | ¥2,299.00 | ¥2,313.00 | ¥2,299.00 | 800 |
| 2026-09-16 | ¥2,299.00 | -0.04% | ¥2,300.00 | ¥2,320.00 | ¥2,299.00 | 300 |
| 2026-09-15 | ¥2,300.00 | -0.90% | ¥2,321.00 | ¥2,321.00 | ¥2,298.00 | 700 |
| 2026-09-14 | ¥2,321.00 | -0.34% | ¥2,329.00 | ¥2,329.00 | ¥2,299.00 | 1.60K |
| 2026-09-11 | ¥2,329.00 | +0.39% | ¥2,327.00 | ¥2,329.00 | ¥2,326.00 | 900 |
| 2026-09-10 | ¥2,320.00 | +0.87% | ¥2,300.00 | ¥2,320.00 | ¥2,300.00 | 500 |
| 2026-09-09 | ¥2,300.00 | 0.00% | ¥2,300.00 | ¥2,300.00 | ¥2,300.00 | 200 |
| 2026-09-08 | ¥2,300.00 | -1.08% | ¥2,321.00 | ¥2,321.00 | ¥2,300.00 | 600 |
| 2026-09-07 | ¥2,325.00 | -0.04% | ¥2,300.00 | ¥2,335.00 | ¥2,300.00 | 2.10K |
| 2026-09-04 | ¥2,326.00 | -1.94% | ¥2,333.00 | ¥2,333.00 | ¥2,326.00 | 200 |
| 2026-09-03 | ¥2,372.00 | 0.00% | ¥2,372.00 | ¥2,372.00 | ¥2,372.00 | 0 |
| 2026-09-02 | ¥2,372.00 | -0.08% | ¥2,330.00 | ¥2,372.00 | ¥2,326.00 | 500 |
| 2026-09-01 | ¥2,374.00 | +0.17% | ¥2,344.00 | ¥2,374.00 | ¥2,344.00 | 800 |
| 2026-08-31 | ¥2,370.00 | +0.85% | ¥2,350.00 | ¥2,370.00 | ¥2,340.00 | 500 |
| 2026-08-28 | ¥2,350.00 | -0.80% | ¥2,350.00 | ¥2,350.00 | ¥2,350.00 | 200 |
| 2026-08-27 | ¥2,369.00 | -0.80% | ¥2,341.00 | ¥2,369.00 | ¥2,341.00 | 300 |
| 2026-08-26 | ¥2,388.00 | 0.00% | ¥2,388.00 | ¥2,388.00 | ¥2,388.00 | 0 |
| 2026-08-25 | ¥2,388.00 | +1.19% | ¥2,389.00 | ¥2,389.00 | ¥2,366.00 | 1.10K |
| 2026-08-24 | ¥2,360.00 | +0.51% | ¥2,348.00 | ¥2,374.00 | ¥2,348.00 | 800 |
| 2026-08-21 | ¥2,348.00 | +0.60% | ¥2,348.00 | ¥2,348.00 | ¥2,348.00 | 100 |
| 2026-08-20 | ¥2,334.00 | -0.26% | ¥2,335.00 | ¥2,335.00 | ¥2,334.00 | 300 |
| 2026-08-19 | ¥2,340.00 | +0.09% | ¥2,338.00 | ¥2,340.00 | ¥2,320.00 | 500 |
| 2026-08-18 | ¥2,338.00 | -0.93% | ¥2,338.00 | ¥2,338.00 | ¥2,321.00 | 700 |
| 2026-08-17 | ¥2,360.00 | -1.26% | ¥2,398.00 | ¥2,398.00 | ¥2,350.00 | 700 |
| 2026-08-14 | ¥2,390.00 | +1.27% | ¥2,395.00 | ¥2,395.00 | ¥2,390.00 | 700 |
| 2026-08-13 | ¥2,360.00 | +0.43% | ¥2,345.00 | ¥2,360.00 | ¥2,345.00 | 500 |
| 2026-08-12 | ¥2,350.00 | +0.21% | ¥2,340.00 | ¥2,353.00 | ¥2,340.00 | 600 |
| 2026-08-10 | ¥2,345.00 | +0.64% | ¥2,330.00 | ¥2,350.00 | ¥2,311.00 | 400 |
| 2026-08-07 | ¥2,330.00 | +0.04% | ¥2,330.00 | ¥2,331.00 | ¥2,330.00 | 300 |
| 2026-08-06 | ¥2,329.00 | -1.73% | ¥2,320.00 | ¥2,329.00 | ¥2,320.00 | 400 |
| 2026-08-05 | ¥2,370.00 | +0.25% | ¥2,368.00 | ¥2,370.00 | ¥2,368.00 | 1.00K |
| 2026-08-04 | ¥2,364.00 | -0.67% | ¥2,380.00 | ¥2,385.00 | ¥2,364.00 | 500 |
| 2026-08-03 | ¥2,380.00 | -0.17% | ¥2,380.00 | ¥2,380.00 | ¥2,380.00 | 100 |
| 2026-07-31 | ¥2,384.00 | 0.00% | ¥2,384.00 | ¥2,384.00 | ¥2,384.00 | 0 |
| 2026-07-30 | ¥2,384.00 | +1.53% | ¥2,298.00 | ¥2,384.00 | ¥2,298.00 | 500 |
| 2026-07-29 | ¥2,348.00 | -1.72% | ¥2,389.00 | ¥2,389.00 | ¥2,339.00 | 300 |
| 2026-07-28 | ¥2,389.00 | 0.00% | ¥2,364.00 | ¥2,389.00 | ¥2,364.00 | 200 |
| 2026-07-27 | ¥2,389.00 | +0.17% | ¥2,389.00 | ¥2,389.00 | ¥2,389.00 | 200 |
| 2026-07-24 | ¥2,385.00 | +2.36% | ¥2,369.00 | ¥2,385.00 | ¥2,369.00 | 500 |
| 2026-07-23 | ¥2,330.00 | +0.39% | ¥2,311.00 | ¥2,330.00 | ¥2,311.00 | 200 |
| 2026-07-22 | ¥2,321.00 | +0.74% | ¥2,404.00 | ¥2,404.00 | ¥2,319.00 | 1.00K |
| 2026-07-21 | ¥2,304.00 | -0.09% | ¥2,356.00 | ¥2,356.00 | ¥2,304.00 | 600 |
| 2026-07-17 | ¥2,306.00 | +0.13% | ¥2,306.00 | ¥2,306.00 | ¥2,306.00 | 200 |
| 2026-07-16 | ¥2,303.00 | -0.95% | ¥2,303.00 | ¥2,303.00 | ¥2,303.00 | 100 |
| 2026-07-15 | ¥2,325.00 | -0.43% | ¥2,328.00 | ¥2,328.00 | ¥2,325.00 | 1.70K |
| 2026-07-14 | ¥2,335.00 | -0.21% | ¥2,370.00 | ¥2,370.00 | ¥2,333.00 | 500 |
| 2026-07-13 | ¥2,340.00 | +0.86% | ¥2,340.00 | ¥2,340.00 | ¥2,340.00 | 100 |
| 2026-07-10 | ¥2,320.00 | 0.00% | ¥2,320.00 | ¥2,320.00 | ¥2,320.00 | 100 |
| 2026-07-09 | ¥2,320.00 | 0.00% | ¥2,320.00 | ¥2,320.00 | ¥2,320.00 | 0 |
| 2026-07-08 | ¥2,320.00 | 0.00% | ¥2,320.00 | ¥2,320.00 | ¥2,320.00 | 0 |
| 2026-07-07 | ¥2,320.00 | 0.00% | ¥2,320.00 | ¥2,320.00 | ¥2,320.00 | 300 |
| 2026-07-06 | ¥2,320.00 | -1.07% | ¥2,320.00 | ¥2,321.00 | ¥2,320.00 | 1.20K |
| 2026-07-03 | ¥2,345.00 | +2.18% | ¥2,345.00 | ¥2,345.00 | ¥2,345.00 | 1.20K |
| 2026-07-02 | ¥2,295.00 | -1.08% | ¥2,300.00 | ¥2,300.00 | ¥2,295.00 | 1.40K |
| 2026-07-01 | ¥2,320.00 | +0.87% | ¥2,300.00 | ¥2,320.00 | ¥2,300.00 | 900 |
| 2026-06-30 | ¥2,300.00 | +0.22% | ¥2,300.00 | ¥2,300.00 | ¥2,300.00 | 1.40K |
| 2026-06-29 | ¥2,295.00 | -0.22% | ¥2,295.00 | ¥2,295.00 | ¥2,295.00 | 200 |
| 2026-06-26 | ¥2,300.00 | +1.63% | ¥2,297.00 | ¥2,300.00 | ¥2,297.00 | 700 |
| 2026-06-25 | ¥2,263.00 | -1.18% | ¥2,300.00 | ¥2,300.00 | ¥2,263.00 | 1.20K |
| 2026-06-24 | ¥2,290.00 | +1.69% | ¥2,260.00 | ¥2,299.00 | ¥2,260.00 | 300 |
| 2026-06-23 | ¥2,252.00 | -1.62% | ¥2,289.00 | ¥2,289.00 | ¥2,252.00 | 300 |
| 2026-06-22 | ¥2,289.00 | +0.04% | ¥2,289.00 | ¥2,289.00 | ¥2,289.00 | 100 |
| 2026-06-19 | ¥2,288.00 | -1.84% | ¥2,314.00 | ¥2,314.00 | ¥2,288.00 | 1.50K |
| 2026-06-18 | ¥2,331.00 | +0.47% | ¥2,320.00 | ¥2,331.00 | ¥2,320.00 | 300 |
| 2026-06-17 | ¥2,320.00 | -2.44% | ¥2,359.00 | ¥2,359.00 | ¥2,320.00 | 300 |
| 2026-06-16 | ¥2,378.00 | +1.19% | ¥2,305.00 | ¥2,378.00 | ¥2,305.00 | 400 |
| 2026-06-15 | ¥2,350.00 | +1.51% | ¥2,400.00 | ¥2,400.00 | ¥2,350.00 | 600 |
| 2026-06-12 | ¥2,315.00 | +0.52% | ¥2,315.00 | ¥2,315.00 | ¥2,315.00 | 100 |
| 2026-06-11 | ¥2,303.00 | -2.12% | ¥2,303.00 | ¥2,303.00 | ¥2,303.00 | 100 |
| 2026-06-10 | ¥2,353.00 | +2.17% | ¥2,353.00 | ¥2,353.00 | ¥2,353.00 | 100 |
| 2026-06-09 | ¥2,303.00 | 0.00% | ¥2,303.00 | ¥2,303.00 | ¥2,303.00 | 0 |
| 2026-06-08 | ¥2,303.00 | +0.17% | ¥2,301.00 | ¥2,303.00 | ¥2,301.00 | 500 |
| 2026-06-05 | ¥2,299.00 | 0.00% | ¥2,299.00 | ¥2,299.00 | ¥2,299.00 | 0 |
| 2026-06-04 | ¥2,299.00 | 0.00% | ¥2,299.00 | ¥2,299.00 | ¥2,299.00 | 100 |
| 2026-06-03 | ¥2,299.00 | -4.17% | ¥2,299.00 | ¥2,299.00 | ¥2,299.00 | 200 |
| 2026-06-02 | ¥2,399.00 | 0.00% | ¥2,399.00 | ¥2,399.00 | ¥2,399.00 | 0 |
| 2026-06-01 | ¥2,399.00 | 0.00% | ¥2,399.00 | ¥2,399.00 | ¥2,399.00 | 0 |
| 2026-05-29 | ¥2,399.00 | +2.09% | ¥2,360.00 | ¥2,399.00 | ¥2,314.00 | 800 |
| 2026-05-28 | ¥2,350.00 | +1.29% | ¥2,350.00 | ¥2,350.00 | ¥2,350.00 | 200 |
| 2026-05-27 | ¥2,320.00 | -1.28% | ¥2,320.00 | ¥2,320.00 | ¥2,320.00 | 100 |
| 2026-05-26 | ¥2,350.00 | +1.73% | ¥2,339.00 | ¥2,350.00 | ¥2,323.00 | 1.30K |
| 2026-05-25 | ¥2,310.00 | +6.11% | ¥2,290.00 | ¥2,310.00 | ¥2,290.00 | 600 |