HIRAYAMA HOLDINGS Co.,Ltd. (7781.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,023.00 | 1,032.00 | 1,012.00 | 1,013.00 | 1,013.00 | 47,800 |
| 27 June 2024 | 1,014.00 | 1,023.00 | 1,005.00 | 1,023.00 | 1,023.00 | 13,700 |
| 27 June 2024 | 30 Dividend | |||||
| 26 June 2024 | 1,030.00 | 1,056.00 | 1,030.00 | 1,040.00 | 1,010.00 | 31,000 |
| 25 June 2024 | 1,050.00 | 1,067.00 | 1,050.00 | 1,060.00 | 1,029.42 | 16,900 |
| 24 June 2024 | 1,050.00 | 1,055.00 | 1,031.00 | 1,053.00 | 1,022.63 | 10,100 |
| 21 June 2024 | 1,050.00 | 1,057.00 | 1,042.00 | 1,049.00 | 1,018.74 | 6,700 |
| 20 June 2024 | 1,041.00 | 1,051.00 | 1,041.00 | 1,049.00 | 1,018.74 | 4,200 |
| 19 June 2024 | 1,026.00 | 1,059.00 | 1,026.00 | 1,041.00 | 1,010.97 | 12,300 |
| 18 June 2024 | 1,054.00 | 1,054.00 | 1,025.00 | 1,040.00 | 1,010.00 | 11,100 |
| 17 June 2024 | 1,022.00 | 1,065.00 | 1,022.00 | 1,041.00 | 1,010.97 | 19,300 |
| 14 June 2024 | 1,038.00 | 1,048.00 | 1,016.00 | 1,021.00 | 991.55 | 40,400 |
| 13 June 2024 | 1,060.00 | 1,060.00 | 1,038.00 | 1,038.00 | 1,008.06 | 6,000 |
| 12 June 2024 | 1,059.00 | 1,059.00 | 1,050.00 | 1,050.00 | 1,019.71 | 10,000 |
| 11 June 2024 | 1,052.00 | 1,059.00 | 1,047.00 | 1,054.00 | 1,023.60 | 11,000 |
| 10 June 2024 | 1,053.00 | 1,060.00 | 1,052.00 | 1,052.00 | 1,021.65 | 3,600 |
| 07 June 2024 | 1,067.00 | 1,084.00 | 1,045.00 | 1,053.00 | 1,022.63 | 10,700 |
| 06 June 2024 | 1,066.00 | 1,080.00 | 1,060.00 | 1,067.00 | 1,036.22 | 10,500 |
| 05 June 2024 | 1,088.00 | 1,098.00 | 1,071.00 | 1,071.00 | 1,040.11 | 12,700 |
| 04 June 2024 | 1,065.00 | 1,104.00 | 1,057.00 | 1,090.00 | 1,058.56 | 13,900 |
| 03 June 2024 | 1,050.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,039.13 | 16,200 |
| 31 May 2024 | 1,049.00 | 1,075.00 | 1,049.00 | 1,056.00 | 1,025.54 | 6,400 |
| 30 May 2024 | 1,054.00 | 1,060.00 | 1,035.00 | 1,049.00 | 1,018.74 | 11,100 |
| 29 May 2024 | 1,085.00 | 1,101.00 | 1,059.00 | 1,060.00 | 1,029.42 | 10,500 |
| 28 May 2024 | 1,055.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,053.70 | 6,200 |
| 27 May 2024 | 1,060.00 | 1,084.00 | 1,040.00 | 1,059.00 | 1,028.45 | 15,800 |
| 24 May 2024 | 1,099.00 | 1,099.00 | 1,039.00 | 1,069.00 | 1,038.16 | 15,600 |
| 23 May 2024 | 1,121.00 | 1,122.00 | 1,088.00 | 1,088.00 | 1,056.62 | 13,500 |
| 22 May 2024 | 1,120.00 | 1,125.00 | 1,115.00 | 1,118.00 | 1,085.75 | 2,700 |
| 21 May 2024 | 1,155.00 | 1,159.00 | 1,115.00 | 1,120.00 | 1,087.69 | 10,600 |
| 20 May 2024 | 1,155.00 | 1,155.00 | 1,145.00 | 1,151.00 | 1,117.80 | 3,200 |
| 17 May 2024 | 1,108.00 | 1,160.00 | 1,107.00 | 1,149.00 | 1,115.86 | 12,300 |
| 16 May 2024 | 1,160.00 | 1,195.00 | 1,052.00 | 1,117.00 | 1,084.78 | 48,400 |
| 15 May 2024 | 1,309.00 | 1,339.00 | 1,270.00 | 1,271.00 | 1,234.34 | 15,200 |
| 14 May 2024 | 1,348.00 | 1,356.00 | 1,293.00 | 1,306.00 | 1,268.33 | 10,500 |
| 13 May 2024 | 1,317.00 | 1,347.00 | 1,305.00 | 1,347.00 | 1,308.14 | 10,400 |
| 10 May 2024 | 1,331.00 | 1,331.00 | 1,280.00 | 1,290.00 | 1,252.79 | 13,300 |
| 09 May 2024 | 1,356.00 | 1,358.00 | 1,330.00 | 1,331.00 | 1,292.61 | 3,400 |
| 08 May 2024 | 1,388.00 | 1,388.00 | 1,325.00 | 1,345.00 | 1,306.20 | 11,200 |
| 07 May 2024 | 1,361.00 | 1,438.00 | 1,361.00 | 1,381.00 | 1,341.16 | 14,100 |
| 02 May 2024 | 1,291.00 | 1,365.00 | 1,271.00 | 1,357.00 | 1,317.86 | 19,900 |
| 01 May 2024 | 1,252.00 | 1,280.00 | 1,250.00 | 1,279.00 | 1,242.11 | 5,900 |
| 30 Apr 2024 | 1,252.00 | 1,258.00 | 1,232.00 | 1,254.00 | 1,217.83 | 7,700 |
| 26 Apr 2024 | 1,293.00 | 1,293.00 | 1,208.00 | 1,257.00 | 1,220.74 | 14,000 |
| 25 Apr 2024 | 1,300.00 | 1,306.00 | 1,284.00 | 1,284.00 | 1,246.96 | 3,800 |
| 24 Apr 2024 | 1,303.00 | 1,308.00 | 1,285.00 | 1,299.00 | 1,261.53 | 4,800 |
| 23 Apr 2024 | 1,292.00 | 1,293.00 | 1,280.00 | 1,286.00 | 1,248.90 | 3,000 |
| 22 Apr 2024 | 1,312.00 | 1,335.00 | 1,286.00 | 1,292.00 | 1,254.73 | 8,200 |
| 19 Apr 2024 | 1,322.00 | 1,322.00 | 1,250.00 | 1,295.00 | 1,257.64 | 13,300 |
| 18 Apr 2024 | 1,296.00 | 1,331.00 | 1,296.00 | 1,325.00 | 1,286.78 | 4,100 |
| 17 Apr 2024 | 1,293.00 | 1,313.00 | 1,271.00 | 1,301.00 | 1,263.47 | 10,700 |
| 16 Apr 2024 | 1,344.00 | 1,344.00 | 1,285.00 | 1,286.00 | 1,248.90 | 9,400 |
| 15 Apr 2024 | 1,332.00 | 1,365.00 | 1,317.00 | 1,340.00 | 1,301.35 | 7,800 |
| 12 Apr 2024 | 1,398.00 | 1,398.00 | 1,350.00 | 1,354.00 | 1,314.94 | 13,600 |
| 11 Apr 2024 | 1,337.00 | 1,394.00 | 1,306.00 | 1,394.00 | 1,353.79 | 12,700 |
| 10 Apr 2024 | 1,360.00 | 1,365.00 | 1,341.00 | 1,342.00 | 1,303.29 | 4,400 |
| 09 Apr 2024 | 1,314.00 | 1,401.00 | 1,301.00 | 1,360.00 | 1,320.77 | 30,500 |
| 08 Apr 2024 | 1,248.00 | 1,315.00 | 1,231.00 | 1,314.00 | 1,276.10 | 41,100 |
| 05 Apr 2024 | 1,250.00 | 1,250.00 | 1,205.00 | 1,209.00 | 1,174.13 | 9,500 |
| 04 Apr 2024 | 1,258.00 | 1,258.00 | 1,230.00 | 1,231.00 | 1,195.49 | 4,300 |
| 03 Apr 2024 | 1,183.00 | 1,240.00 | 1,183.00 | 1,230.00 | 1,194.52 | 6,400 |
| 02 Apr 2024 | 1,290.00 | 1,290.00 | 1,193.00 | 1,193.00 | 1,158.59 | 28,500 |
| 01 Apr 2024 | 1,279.00 | 1,280.00 | 1,233.00 | 1,265.00 | 1,228.51 | 21,400 |
| 29 Mar 2024 | 1,249.00 | 1,300.00 | 1,230.00 | 1,280.00 | 1,243.08 | 50,500 |
| 28 Mar 2024 | 1,195.00 | 1,220.00 | 1,192.00 | 1,212.00 | 1,177.04 | 9,300 |
| 27 Mar 2024 | 1,173.00 | 1,198.00 | 1,173.00 | 1,193.00 | 1,158.59 | 14,300 |
| 26 Mar 2024 | 1,150.00 | 1,171.00 | 1,147.00 | 1,171.00 | 1,137.22 | 8,300 |
| 25 Mar 2024 | 1,133.00 | 1,150.00 | 1,132.00 | 1,150.00 | 1,116.83 | 4,000 |
| 22 Mar 2024 | 1,148.00 | 1,148.00 | 1,110.00 | 1,125.00 | 1,092.55 | 11,600 |
| 21 Mar 2024 | 1,155.00 | 1,155.00 | 1,127.00 | 1,148.00 | 1,114.88 | 5,200 |
| 19 Mar 2024 | 1,158.00 | 1,159.00 | 1,133.00 | 1,147.00 | 1,113.91 | 7,000 |
| 18 Mar 2024 | 1,117.00 | 1,167.00 | 1,100.00 | 1,159.00 | 1,125.57 | 11,100 |
| 15 Mar 2024 | 1,123.00 | 1,130.00 | 1,101.00 | 1,124.00 | 1,091.58 | 2,800 |
| 14 Mar 2024 | 1,096.00 | 1,167.00 | 1,096.00 | 1,124.00 | 1,091.58 | 37,400 |
| 13 Mar 2024 | 1,096.00 | 1,117.00 | 1,096.00 | 1,096.00 | 1,064.38 | 4,000 |
| 12 Mar 2024 | 1,084.00 | 1,146.00 | 1,082.00 | 1,099.00 | 1,067.30 | 7,800 |
| 11 Mar 2024 | 1,132.00 | 1,132.00 | 1,095.00 | 1,095.00 | 1,063.41 | 8,900 |
| 08 Mar 2024 | 1,144.00 | 1,144.00 | 1,107.00 | 1,136.00 | 1,103.23 | 4,800 |
| 07 Mar 2024 | 1,197.00 | 1,199.00 | 1,126.00 | 1,153.00 | 1,119.74 | 24,200 |
| 06 Mar 2024 | 1,179.00 | 1,249.00 | 1,179.00 | 1,202.00 | 1,167.33 | 21,300 |
| 05 Mar 2024 | 1,137.00 | 1,180.00 | 1,122.00 | 1,176.00 | 1,142.08 | 34,200 |
| 04 Mar 2024 | 1,093.00 | 1,139.00 | 1,087.00 | 1,137.00 | 1,104.20 | 23,400 |
| 01 Mar 2024 | 1,065.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,048.85 | 14,700 |
| 29 Feb 2024 | 1,045.00 | 1,064.00 | 1,045.00 | 1,062.00 | 1,031.37 | 21,600 |
| 28 Feb 2024 | 1,045.00 | 1,045.00 | 1,038.00 | 1,045.00 | 1,014.86 | 1,800 |
| 27 Feb 2024 | 1,050.00 | 1,058.00 | 1,033.00 | 1,045.00 | 1,014.86 | 9,000 |
| 26 Feb 2024 | 1,057.00 | 1,057.00 | 1,045.00 | 1,054.00 | 1,023.60 | 8,800 |
| 22 Feb 2024 | 1,047.00 | 1,054.00 | 1,043.00 | 1,047.00 | 1,016.80 | 4,300 |
| 21 Feb 2024 | 1,050.00 | 1,055.00 | 1,047.00 | 1,047.00 | 1,016.80 | 9,000 |
| 20 Feb 2024 | 1,050.00 | 1,058.00 | 1,040.00 | 1,058.00 | 1,027.48 | 15,200 |
| 19 Feb 2024 | 1,060.00 | 1,060.00 | 1,032.00 | 1,055.00 | 1,024.57 | 9,200 |
| 16 Feb 2024 | 1,060.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,029.42 | 15,700 |
| 15 Feb 2024 | 1,072.00 | 1,149.00 | 1,050.00 | 1,050.00 | 1,019.71 | 41,700 |
| 14 Feb 2024 | 1,004.00 | 1,018.00 | 998.00 | 1,012.00 | 982.81 | 6,000 |
| 13 Feb 2024 | 1,002.00 | 1,008.00 | 998.00 | 1,008.00 | 978.92 | 2,800 |
| 09 Feb 2024 | 1,005.00 | 1,005.00 | 993.00 | 1,000.00 | 971.15 | 5,700 |
| 08 Feb 2024 | 1,017.00 | 1,017.00 | 1,000.00 | 1,010.00 | 980.87 | 3,200 |
| 07 Feb 2024 | 1,026.00 | 1,028.00 | 1,017.00 | 1,017.00 | 987.66 | 3,600 |
| 06 Feb 2024 | 1,031.00 | 1,031.00 | 1,019.00 | 1,026.00 | 996.40 | 1,200 |
| 05 Feb 2024 | 1,017.00 | 1,037.00 | 1,017.00 | 1,031.00 | 1,001.26 | 4,600 |
| *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.