Hagihara Industries Inc. (7856.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,548.00 | 1,549.00 | 1,532.00 | 1,537.00 | 1,537.00 | 25,800 |
| 09 May 2024 | 1,555.00 | 1,555.00 | 1,540.00 | 1,548.00 | 1,548.00 | 19,900 |
| 08 May 2024 | 1,556.00 | 1,563.00 | 1,540.00 | 1,540.00 | 1,540.00 | 32,600 |
| 07 May 2024 | 1,558.00 | 1,567.00 | 1,549.00 | 1,554.00 | 1,554.00 | 56,000 |
| 02 May 2024 | 1,552.00 | 1,553.00 | 1,544.00 | 1,550.00 | 1,550.00 | 16,400 |
| 01 May 2024 | 1,555.00 | 1,556.00 | 1,543.00 | 1,552.00 | 1,552.00 | 34,500 |
| 30 Apr 2024 | 1,535.00 | 1,558.00 | 1,522.00 | 1,557.00 | 1,557.00 | 65,700 |
| 26 Apr 2024 | 1,530.00 | 1,533.00 | 1,501.00 | 1,531.00 | 1,531.00 | 170,200 |
| 26 Apr 2024 | 25 Dividend | |||||
| 25 Apr 2024 | 1,574.00 | 1,584.00 | 1,554.00 | 1,555.00 | 1,530.00 | 287,300 |
| 24 Apr 2024 | 1,594.00 | 1,605.00 | 1,591.00 | 1,597.00 | 1,571.32 | 63,900 |
| 23 Apr 2024 | 1,601.00 | 1,605.00 | 1,591.00 | 1,599.00 | 1,573.29 | 54,800 |
| 22 Apr 2024 | 1,587.00 | 1,599.00 | 1,582.00 | 1,598.00 | 1,572.31 | 62,400 |
| 19 Apr 2024 | 1,590.00 | 1,592.00 | 1,538.00 | 1,563.00 | 1,537.87 | 129,300 |
| 18 Apr 2024 | 1,571.00 | 1,605.00 | 1,571.00 | 1,593.00 | 1,567.39 | 34,100 |
| 17 Apr 2024 | 1,595.00 | 1,605.00 | 1,570.00 | 1,576.00 | 1,550.66 | 52,700 |
| 16 Apr 2024 | 1,631.00 | 1,631.00 | 1,590.00 | 1,595.00 | 1,569.36 | 111,400 |
| 15 Apr 2024 | 1,637.00 | 1,647.00 | 1,630.00 | 1,638.00 | 1,611.67 | 42,100 |
| 12 Apr 2024 | 1,657.00 | 1,662.00 | 1,646.00 | 1,648.00 | 1,621.50 | 48,300 |
| 11 Apr 2024 | 1,642.00 | 1,657.00 | 1,637.00 | 1,651.00 | 1,624.46 | 40,500 |
| 10 Apr 2024 | 1,650.00 | 1,651.00 | 1,644.00 | 1,647.00 | 1,620.52 | 38,100 |
| 09 Apr 2024 | 1,643.00 | 1,650.00 | 1,633.00 | 1,650.00 | 1,623.47 | 46,000 |
| 08 Apr 2024 | 1,622.00 | 1,638.00 | 1,622.00 | 1,634.00 | 1,607.73 | 50,400 |
| 05 Apr 2024 | 1,611.00 | 1,622.00 | 1,603.00 | 1,621.00 | 1,594.94 | 50,500 |
| 04 Apr 2024 | 1,622.00 | 1,630.00 | 1,612.00 | 1,617.00 | 1,591.00 | 63,700 |
| 03 Apr 2024 | 1,613.00 | 1,637.00 | 1,599.00 | 1,615.00 | 1,589.04 | 92,100 |
| 02 Apr 2024 | 1,642.00 | 1,649.00 | 1,619.00 | 1,621.00 | 1,594.94 | 88,800 |
| 01 Apr 2024 | 1,669.00 | 1,669.00 | 1,636.00 | 1,641.00 | 1,614.62 | 107,700 |
| 29 Mar 2024 | 1,640.00 | 1,664.00 | 1,640.00 | 1,663.00 | 1,636.26 | 80,200 |
| 28 Mar 2024 | 1,616.00 | 1,639.00 | 1,609.00 | 1,632.00 | 1,605.76 | 84,700 |
| 27 Mar 2024 | 1,586.00 | 1,604.00 | 1,585.00 | 1,603.00 | 1,577.23 | 87,800 |
| 26 Mar 2024 | 1,578.00 | 1,592.00 | 1,578.00 | 1,585.00 | 1,559.52 | 52,600 |
| 25 Mar 2024 | 1,583.00 | 1,598.00 | 1,576.00 | 1,585.00 | 1,559.52 | 68,100 |
| 22 Mar 2024 | 1,580.00 | 1,588.00 | 1,570.00 | 1,585.00 | 1,559.52 | 68,700 |
| 21 Mar 2024 | 1,576.00 | 1,582.00 | 1,569.00 | 1,569.00 | 1,543.77 | 50,200 |
| 19 Mar 2024 | 1,540.00 | 1,564.00 | 1,537.00 | 1,562.00 | 1,536.89 | 50,000 |
| 18 Mar 2024 | 1,543.00 | 1,559.00 | 1,539.00 | 1,547.00 | 1,522.13 | 66,100 |
| 15 Mar 2024 | 1,532.00 | 1,546.00 | 1,517.00 | 1,542.00 | 1,517.21 | 60,200 |
| 14 Mar 2024 | 1,539.00 | 1,542.00 | 1,505.00 | 1,535.00 | 1,510.32 | 106,400 |
| 13 Mar 2024 | 1,579.00 | 1,591.00 | 1,525.00 | 1,541.00 | 1,516.23 | 135,000 |
| 12 Mar 2024 | 1,509.00 | 1,556.00 | 1,495.00 | 1,551.00 | 1,526.06 | 382,300 |
| 11 Mar 2024 | 1,520.00 | 1,521.00 | 1,473.00 | 1,479.00 | 1,455.22 | 175,100 |
| 08 Mar 2024 | 1,494.00 | 1,521.00 | 1,491.00 | 1,520.00 | 1,495.56 | 82,600 |
| 07 Mar 2024 | 1,515.00 | 1,516.00 | 1,496.00 | 1,499.00 | 1,474.90 | 40,000 |
| 06 Mar 2024 | 1,489.00 | 1,511.00 | 1,484.00 | 1,504.00 | 1,479.82 | 50,700 |
| 05 Mar 2024 | 1,498.00 | 1,498.00 | 1,475.00 | 1,489.00 | 1,465.06 | 31,000 |
| 04 Mar 2024 | 1,508.00 | 1,511.00 | 1,489.00 | 1,489.00 | 1,465.06 | 56,500 |
| 01 Mar 2024 | 1,505.00 | 1,514.00 | 1,498.00 | 1,507.00 | 1,482.77 | 53,000 |
| 29 Feb 2024 | 1,517.00 | 1,518.00 | 1,502.00 | 1,505.00 | 1,480.80 | 30,500 |
| 28 Feb 2024 | 1,518.00 | 1,531.00 | 1,508.00 | 1,518.00 | 1,493.59 | 49,500 |
| 27 Feb 2024 | 1,516.00 | 1,520.00 | 1,511.00 | 1,518.00 | 1,493.59 | 37,800 |
| 26 Feb 2024 | 1,510.00 | 1,531.00 | 1,507.00 | 1,527.00 | 1,502.45 | 78,100 |
| 22 Feb 2024 | 1,504.00 | 1,507.00 | 1,497.00 | 1,507.00 | 1,482.77 | 38,500 |
| 21 Feb 2024 | 1,495.00 | 1,502.00 | 1,492.00 | 1,501.00 | 1,476.87 | 23,400 |
| 20 Feb 2024 | 1,500.00 | 1,503.00 | 1,495.00 | 1,500.00 | 1,475.88 | 37,700 |
| 19 Feb 2024 | 1,494.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,475.88 | 27,800 |
| 16 Feb 2024 | 1,478.00 | 1,497.00 | 1,478.00 | 1,494.00 | 1,469.98 | 42,700 |
| 15 Feb 2024 | 1,491.00 | 1,491.00 | 1,466.00 | 1,471.00 | 1,447.35 | 62,300 |
| 14 Feb 2024 | 1,497.00 | 1,497.00 | 1,475.00 | 1,482.00 | 1,458.17 | 53,100 |
| 13 Feb 2024 | 1,503.00 | 1,506.00 | 1,490.00 | 1,499.00 | 1,474.90 | 60,900 |
| 09 Feb 2024 | 1,485.00 | 1,503.00 | 1,479.00 | 1,491.00 | 1,467.03 | 52,400 |
| 08 Feb 2024 | 1,488.00 | 1,498.00 | 1,471.00 | 1,487.00 | 1,463.09 | 55,900 |
| 07 Feb 2024 | 1,490.00 | 1,501.00 | 1,488.00 | 1,489.00 | 1,465.06 | 49,500 |
| 06 Feb 2024 | 1,516.00 | 1,518.00 | 1,500.00 | 1,500.00 | 1,475.88 | 56,600 |
| 05 Feb 2024 | 1,520.00 | 1,520.00 | 1,513.00 | 1,518.00 | 1,493.59 | 38,300 |
| 02 Feb 2024 | 1,523.00 | 1,523.00 | 1,503.00 | 1,520.00 | 1,495.56 | 59,900 |
| 01 Feb 2024 | 1,531.00 | 1,538.00 | 1,524.00 | 1,527.00 | 1,502.45 | 34,600 |
| 31 Jan 2024 | 1,518.00 | 1,538.00 | 1,509.00 | 1,538.00 | 1,513.27 | 54,800 |
| 30 Jan 2024 | 1,528.00 | 1,531.00 | 1,514.00 | 1,519.00 | 1,494.58 | 53,200 |
| 29 Jan 2024 | 1,501.00 | 1,524.00 | 1,499.00 | 1,524.00 | 1,499.50 | 95,600 |
| 26 Jan 2024 | 1,490.00 | 1,494.00 | 1,480.00 | 1,480.00 | 1,456.21 | 40,300 |
| 25 Jan 2024 | 1,495.00 | 1,495.00 | 1,483.00 | 1,488.00 | 1,464.08 | 36,300 |
| 24 Jan 2024 | 1,504.00 | 1,506.00 | 1,486.00 | 1,491.00 | 1,467.03 | 74,200 |
| 23 Jan 2024 | 1,516.00 | 1,524.00 | 1,501.00 | 1,504.00 | 1,479.82 | 60,500 |
| 22 Jan 2024 | 1,515.00 | 1,518.00 | 1,510.00 | 1,516.00 | 1,491.63 | 49,300 |
| 19 Jan 2024 | 1,517.00 | 1,520.00 | 1,507.00 | 1,509.00 | 1,484.74 | 36,400 |
| 18 Jan 2024 | 1,520.00 | 1,532.00 | 1,516.00 | 1,520.00 | 1,495.56 | 32,000 |
| 17 Jan 2024 | 1,528.00 | 1,539.00 | 1,522.00 | 1,522.00 | 1,497.53 | 69,400 |
| 16 Jan 2024 | 1,510.00 | 1,538.00 | 1,508.00 | 1,528.00 | 1,503.43 | 57,600 |
| 15 Jan 2024 | 1,510.00 | 1,517.00 | 1,508.00 | 1,513.00 | 1,488.68 | 12,900 |
| 12 Jan 2024 | 1,514.00 | 1,519.00 | 1,502.00 | 1,508.00 | 1,483.76 | 72,100 |
| 11 Jan 2024 | 1,509.00 | 1,515.00 | 1,502.00 | 1,507.00 | 1,482.77 | 66,500 |
| 10 Jan 2024 | 1,523.00 | 1,523.00 | 1,505.00 | 1,506.00 | 1,481.79 | 69,300 |
| 09 Jan 2024 | 1,525.00 | 1,532.00 | 1,510.00 | 1,517.00 | 1,492.61 | 90,600 |
| 05 Jan 2024 | 1,540.00 | 1,544.00 | 1,501.00 | 1,502.00 | 1,477.85 | 150,700 |
| 04 Jan 2024 | 1,530.00 | 1,533.00 | 1,491.00 | 1,512.00 | 1,487.69 | 237,300 |
| 29 Dec 2023 | 1,445.00 | 1,451.00 | 1,431.00 | 1,444.00 | 1,420.78 | 58,000 |
| 28 Dec 2023 | 1,423.00 | 1,442.00 | 1,421.00 | 1,441.00 | 1,417.83 | 67,000 |
| 27 Dec 2023 | 1,403.00 | 1,421.00 | 1,403.00 | 1,421.00 | 1,398.15 | 95,900 |
| 26 Dec 2023 | 1,406.00 | 1,419.00 | 1,400.00 | 1,407.00 | 1,384.38 | 79,300 |
| 25 Dec 2023 | 1,409.00 | 1,414.00 | 1,397.00 | 1,400.00 | 1,377.49 | 57,800 |
| 22 Dec 2023 | 1,396.00 | 1,409.00 | 1,396.00 | 1,404.00 | 1,381.43 | 57,600 |
| 21 Dec 2023 | 1,416.00 | 1,421.00 | 1,398.00 | 1,400.00 | 1,377.49 | 71,300 |
| 20 Dec 2023 | 1,417.00 | 1,433.00 | 1,416.00 | 1,428.00 | 1,405.04 | 58,000 |
| 19 Dec 2023 | 1,410.00 | 1,423.00 | 1,403.00 | 1,416.00 | 1,393.23 | 71,600 |
| 18 Dec 2023 | 1,404.00 | 1,424.00 | 1,382.00 | 1,418.00 | 1,395.20 | 83,400 |
| 15 Dec 2023 | 1,410.00 | 1,432.00 | 1,404.00 | 1,421.00 | 1,398.15 | 91,100 |
| 14 Dec 2023 | 1,452.00 | 1,460.00 | 1,416.00 | 1,428.00 | 1,405.04 | 120,800 |
| 13 Dec 2023 | 1,485.00 | 1,491.00 | 1,452.00 | 1,452.00 | 1,428.66 | 141,800 |
| 12 Dec 2023 | 1,475.00 | 1,500.00 | 1,431.00 | 1,491.00 | 1,467.03 | 411,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.