Tokyo - Delayed Quote
JPY
HIRAYAMA HOLDINGS Co.,Ltd. (7781.T)
805.00
-25.00
(-3.01%)
At close: November 6 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
806.00
825.00
800.00
805.00
805.00
32,400
Nov 5, 2026
856.00
856.00
830.00
830.00
830.00
11,000
Nov 4, 2026
847.00
852.00
840.00
841.00
841.00
5,200
Nov 2, 2026
853.00
858.00
846.00
849.00
849.00
6,200
Oct 30, 2026
874.00
875.00
856.00
859.00
859.00
14,500
Oct 29, 2026
853.00
858.00
851.00
852.00
852.00
2,400
Oct 28, 2026
853.00
855.00
852.00
853.00
853.00
1,600
Oct 27, 2026
846.00
857.00
846.00
853.00
853.00
3,800
Oct 26, 2026
850.00
852.00
846.00
846.00
846.00
2,100
Oct 23, 2026
850.00
850.00
839.00
843.00
843.00
29,500
Oct 22, 2026
845.00
856.00
845.00
850.00
850.00
2,600
Oct 21, 2026
861.00
861.00
846.00
846.00
846.00
6,500
Oct 20, 2026
870.00
870.00
850.00
850.00
850.00
15,500
Oct 19, 2026
870.00
870.00
866.00
867.00
867.00
6,100
Oct 16, 2026
877.00
877.00
870.00
870.00
870.00
4,100
Oct 15, 2026
872.00
887.00
871.00
877.00
877.00
5,000
Oct 14, 2026
880.00
887.00
872.00
880.00
880.00
9,000
Oct 13, 2026
891.00
891.00
878.00
880.00
880.00
4,900
Oct 9, 2026
886.00
886.00
881.00
881.00
881.00
2,700
Oct 8, 2026
887.00
887.00
881.00
886.00
886.00
3,400
Oct 7, 2026
886.00
890.00
886.00
887.00
887.00
1,200
Oct 6, 2026
900.00
900.00
887.00
890.00
890.00
5,700
Oct 5, 2026
896.00
896.00
876.00
893.00
893.00
14,500
Oct 2, 2026
888.00
888.00
881.00
881.00
881.00
4,900
Oct 1, 2026
883.00
887.00
878.00
883.00
883.00
5,000
Sep 30, 2026
884.00
884.00
873.00
878.00
878.00
4,000
Sep 29, 2026
885.00
885.00
873.00
876.00
876.00
3,600
Sep 28, 2026
876.00
887.00
876.00
879.00
879.00
10,600
Sep 25, 2026
890.00
896.00
876.00
876.00
876.00
10,200
Sep 24, 2026
889.00
902.00
886.00
889.00
889.00
24,000
Sep 18, 2026
880.00
891.00
875.00
886.00
886.00
7,300
Sep 17, 2026
867.00
892.00
866.00
880.00
880.00
15,800
Sep 16, 2026
873.00
880.00
871.00
876.00
876.00
11,900
Sep 15, 2026
873.00
885.00
867.00
878.00
878.00
29,800
Sep 14, 2026
889.00
890.00
880.00
885.00
885.00
11,000
Sep 11, 2026
850.00
890.00
850.00
890.00
890.00
34,800
Sep 10, 2026
865.00
866.00
838.00
863.00
863.00
19,900
Sep 9, 2026
866.00
870.00
865.00
870.00
870.00
10,200
Sep 8, 2026
865.00
874.00
865.00
874.00
874.00
25,600
Sep 7, 2026
881.00
885.00
866.00
866.00
866.00
11,700
Sep 4, 2026
894.00
894.00
880.00
880.00
880.00
7,700
Sep 3, 2026
895.00
899.00
884.00
885.00
885.00
12,800
Sep 2, 2026
893.00
895.00
886.00
895.00
895.00
7,200
Sep 1, 2026
888.00
896.00
880.00
886.00
886.00
86,600
Aug 31, 2026
886.00
887.00
876.00
887.00
887.00
6,400
Aug 28, 2026
880.00
885.00
874.00
883.00
883.00
8,200
Aug 27, 2026
881.00
881.00
869.00
875.00
875.00
9,100
Aug 26, 2026
880.00
880.00
872.00
873.00
873.00
8,800
Aug 25, 2026
883.00
883.00
871.00
872.00
872.00
9,100
Aug 24, 2026
891.00
896.00
880.00
883.00
883.00
13,100
Aug 21, 2026
881.00
895.00
881.00
890.00
890.00
27,400
Aug 20, 2026
869.00
888.00
860.00
888.00
888.00
17,100
Aug 19, 2026
864.00
869.00
858.00
860.00
860.00
11,900
Aug 18, 2026
875.00
876.00
860.00
871.00
871.00
26,200
Aug 17, 2026
905.00
915.00
873.00
882.00
882.00
104,200
Aug 14, 2026
834.00
835.00
806.00
830.00
830.00
19,700
Aug 13, 2026
805.00
835.00
804.00
834.00
834.00
40,900
Aug 12, 2026
790.00
805.00
781.00
796.00
796.00
15,700
Aug 10, 2026
780.00
793.00
777.00
789.00
789.00
106,300
Aug 7, 2026
774.00
776.00
773.00
773.00
773.00
900
Aug 6, 2026
769.00
775.00
768.00
771.00
771.00
4,400
Aug 5, 2026
775.00
778.00
768.00
771.00
771.00
4,300
Aug 4, 2026
779.00
780.00
771.00
775.00
775.00
4,700
Aug 3, 2026
785.00
785.00
771.00
780.00
780.00
3,600
Jul 31, 2026
793.00
793.00
775.00
778.00
778.00
7,900
Jul 30, 2026
774.00
780.00
771.00
780.00
780.00
4,400
Jul 29, 2026
780.00
789.00
773.00
774.00
774.00
10,400
Jul 28, 2026
797.00
800.00
775.00
775.00
775.00
23,200
Jul 27, 2026
789.00
801.00
788.00
801.00
801.00
3,100
Jul 24, 2026
798.00
811.00
776.00
793.00
793.00
33,200
Jul 23, 2026
784.00
796.00
782.00
796.00
796.00
97,700
Jul 22, 2026
793.00
793.00
774.00
774.00
774.00
5,300
Jul 21, 2026
790.00
792.00
780.00
784.00
784.00
6,800
Jul 17, 2026
795.00
795.00
773.00
781.00
781.00
7,900
Jul 16, 2026
791.00
798.00
791.00
794.00
794.00
2,300
Jul 15, 2026
793.00
798.00
790.00
792.00
792.00
6,100
Jul 14, 2026
771.00
793.00
770.00
793.00
793.00
24,400
Jul 13, 2026
790.00
791.00
771.00
771.00
771.00
25,200
Jul 10, 2026
801.00
807.00
800.00
803.00
803.00
8,600
Jul 9, 2026
791.00
799.00
791.00
799.00
799.00
8,800
Jul 8, 2026
792.00
792.00
780.00
791.00
791.00
12,400
Jul 7, 2026
800.00
804.00
787.00
795.00
795.00
10,200
Jul 6, 2026
830.00
830.00
780.00
800.00
800.00
38,500
Jul 3, 2026
840.00
840.00
770.00
830.00
830.00
82,000
Jul 2, 2026
805.00
895.00
805.00
835.00
835.00
222,500
Jul 1, 2026
750.00
750.00
735.00
749.00
749.00
4,500
Jun 30, 2026
765.00
766.00
735.00
735.00
735.00
11,600
Jun 29, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
745.00
753.00
723.00
730.00
730.00
17,300
Jun 29, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
769.00
781.00
769.00
778.50
754.50
10,200
Jun 25, 2026
768.50
787.50
768.50
780.00
755.95
11,200
Jun 24, 2026
766.50
794.00
766.50
772.00
748.20
19,800
Jun 23, 2026
788.50
790.00
767.50
768.00
744.32
15,000
Jun 22, 2026
770.50
793.00
770.00
770.00
746.26
11,600
Jun 19, 2026
767.00
793.50
765.00
765.00
741.42
15,200
Jun 18, 2026
742.50
795.00
742.50
780.00
755.95
30,400
Jun 17, 2026
730.00
746.50
725.00
742.50
719.61
22,200
Jun 16, 2026
719.00
732.50
715.00
725.00
702.65
12,200
Jun 15, 2026
724.50
724.50
713.00
715.50
693.44
6,600
Jun 12, 2026
712.50
712.50
702.50
712.50
690.53
8,400
Jun 11, 2026
708.00
723.50
706.50
709.50
687.63
5,600
Jun 10, 2026
708.50
716.50
708.50
709.00
687.14
5,000
Jun 9, 2026
713.00
713.00
710.00
710.00
688.11
3,600
Jun 8, 2026
708.00
715.00
705.00
705.00
683.27
10,600
Jun 5, 2026
719.50
742.50
705.00
715.00
692.96
33,800
Jun 4, 2026
696.00
710.00
690.50
691.00
669.70
12,600
Jun 3, 2026
703.00
711.50
694.00
700.00
678.42
7,400
Jun 2, 2026
698.00
702.50
694.00
696.50
675.03
5,000
Jun 1, 2026
729.50
729.50
701.50
702.00
680.36
22,400
May 29, 2026
727.50
729.50
722.00
724.50
702.16
7,400
May 28, 2026
728.50
730.00
713.50
713.50
691.50
11,000
May 27, 2026
711.50
731.50
711.50
724.00
701.68
11,000
May 26, 2026
701.50
718.00
701.00
718.00
695.87
3,800
May 25, 2026
705.50
710.00
690.00
703.50
681.81
8,200
May 22, 2026
700.00
708.50
688.00
695.50
674.06
7,000
May 21, 2026
710.00
715.00
700.00
707.50
685.69
31,400
May 20, 2026
724.00
727.00
698.50
698.50
676.97
18,000
May 19, 2026
719.00
733.00
719.00
730.00
707.50
28,000
May 18, 2026
742.50
742.50
716.50
719.00
696.83
15,800
May 15, 2026
731.00
732.00
709.50
715.00
692.96
24,600
May 14, 2026
726.00
737.00
723.00
723.00
700.71
14,200
May 13, 2026
724.50
732.50
722.50
725.50
703.13
15,200
May 12, 2026
730.50
740.00
725.00
725.00
702.65
12,200
May 11, 2026
725.50
737.00
725.50
730.50
707.98
10,000
May 8, 2026
722.00
723.00
708.00
723.00
700.71
9,600
May 7, 2026
709.50
724.00
706.00
719.00
696.83
26,800
May 1, 2026
690.50
697.50
690.50
695.50
674.06
6,800
Apr 30, 2026
701.50
701.50
688.50
690.00
668.73
22,200
Apr 28, 2026
688.50
699.00
688.50
698.00
676.48
5,000
Apr 27, 2026
687.50
697.00
678.50
688.50
667.27
10,000
Apr 24, 2026
693.00
700.50
685.00
687.50
666.31
17,800
Apr 23, 2026
715.00
715.00
692.50
693.00
671.64
32,800
Apr 22, 2026
713.50
717.50
713.50
717.00
694.90
5,200
Apr 21, 2026
723.50
726.00
712.50
716.00
693.93
20,600
Apr 20, 2026
729.50
729.50
725.00
725.00
702.65
4,800
Apr 17, 2026
724.00
728.50
722.00
728.50
706.04
5,200
Apr 16, 2026
724.00
726.00
721.00
724.00
701.68
8,600
Apr 15, 2026
726.00
732.50
722.00
723.00
700.71
9,200
Apr 14, 2026
744.00
744.00
727.50
727.50
705.07
6,000
Apr 13, 2026
747.50
750.50
738.00
738.00
715.25
7,000
Apr 10, 2026
750.50
756.50
742.50
746.00
723.00
8,000
Apr 9, 2026
765.50
765.50
750.50
750.50
727.36
13,200
Apr 8, 2026
750.00
770.50
748.00
765.50
741.90
7,400
Apr 7, 2026
746.50
754.00
740.00
741.00
718.16
16,600
Apr 6, 2026
737.50
751.00
737.50
746.50
723.49
7,000
Apr 3, 2026
738.50
738.50
730.50
737.50
714.76
12,800
Apr 2, 2026
748.00
752.00
725.00
725.00
702.65
37,800
Apr 1, 2026
717.50
742.50
717.50
740.50
717.67
12,800
Mar 31, 2026
727.00
734.50
709.00
716.50
694.41
28,600
Mar 30, 2026
742.50
751.50
724.50
727.50
705.07
30,800
Mar 27, 2026
755.00
785.00
755.00
762.50
738.99
9,800
Mar 26, 2026
781.50
783.50
759.50
763.00
739.48
8,600
Mar 25, 2026
750.50
782.00
750.50
776.50
752.56
24,800
Mar 24, 2026
760.00
760.00
735.00
750.50
727.36
23,800
Mar 23, 2026
767.50
767.50
745.00
745.00
722.03
25,800
Mar 19, 2026
768.50
775.00
768.50
772.00
748.20
10,400
Mar 18, 2026
760.00
787.50
759.50
787.50
763.22
7,800
Mar 17, 2026
767.50
787.50
750.00
759.50
736.09
30,600
Mar 16, 2026
770.50
809.00
745.50
767.00
743.35
207,600
Mar 13, 2026
757.00
772.00
751.50
772.00
748.20
8,600
Mar 12, 2026
785.00
800.00
754.00
775.50
751.59
21,600
Mar 11, 2026
780.00
789.00
760.00
785.50
761.28
10,200
Mar 10, 2026
760.00
773.00
755.00
772.50
748.68
8,800
Mar 9, 2026
738.00
747.50
731.50
746.00
723.00
22,600
Mar 6, 2026
753.00
802.00
753.00
762.00
738.51
26,000
Mar 5, 2026
760.00
780.00
745.00
765.50
741.90
21,800
Mar 4, 2026
756.50
776.00
730.00
730.00
707.50
45,200
Mar 3, 2026
809.00
811.00
775.00
792.50
768.07
41,000
Mar 2, 2026
768.00
817.00
768.00
817.00
791.81
53,400
Feb 27, 2026
755.00
768.50
753.50
768.50
744.81
34,600
Feb 26, 2026
742.00
760.00
742.00
755.00
731.72
38,600
Feb 25, 2026
735.00
743.00
725.00
742.00
719.13
19,000
Feb 24, 2026
730.00
733.50
725.50
730.00
707.50
20,400
Feb 20, 2026
733.00
733.50
725.00
733.50
710.89
16,800
Feb 19, 2026
744.50
744.50
721.00
744.50
721.55
39,600
Feb 18, 2026
763.50
763.50
725.50
741.50
718.64
59,600
Feb 17, 2026
760.00
760.00
722.50
750.00
726.88
158,200
Feb 16, 2026
690.00
734.00
690.00
720.00
697.80
95,800
Feb 13, 2026
680.00
689.00
666.50
689.00
667.76
35,800
Feb 12, 2026
672.50
682.50
670.00
682.00
660.97
26,200
Feb 10, 2026
665.50
674.50
660.50
665.50
644.98
26,600
Feb 9, 2026
669.50
672.00
655.00
669.50
648.86
20,200
Feb 6, 2026
671.00
672.00
655.50
672.00
651.28
12,400
Feb 5, 2026
672.50
675.00
669.50
671.50
650.80
8,800
Feb 4, 2026
670.50
672.50
665.00
672.50
651.77
9,600
Feb 3, 2026
668.50
672.00
660.00
672.00
651.28
6,200
Feb 2, 2026
670.00
670.00
660.00
668.00
647.41
8,600
Jan 30, 2026
670.50
670.50
637.50
662.00
641.59
27,000
Jan 29, 2026
663.50
670.00
663.50
669.50
648.86
5,400
Jan 28, 2026
668.50
668.50
664.00
664.50
644.01
3,400
Jan 27, 2026
661.50
669.50
661.50
669.00
648.38
4,000
Jan 26, 2026
657.50
659.00
656.50
659.00
638.68
7,200
Jan 23, 2026
667.00
674.00
659.00
659.50
639.17
14,000
Jan 22, 2026
660.00
674.50
659.50
662.50
642.08
12,800
Jan 21, 2026
652.00
670.00
651.00
656.50
636.26
24,200
Jan 20, 2026
663.50
668.00
656.50
656.50
636.26
14,400
Jan 19, 2026
673.50
673.50
658.50
658.50
638.20
18,800
Jan 16, 2026
683.50
683.50
663.50
663.50
643.05
94,000
Jan 15, 2026
667.50
677.50
666.00
677.50
656.61
11,000
Jan 14, 2026
677.50
677.50
666.50
674.00
653.22
8,800
Jan 13, 2026
665.00
673.50
660.00
673.50
652.74
20,800
Jan 9, 2026
655.00
665.00
655.00
665.00
644.50
15,200
Jan 8, 2026
649.50
654.50
649.50
654.50
634.32
7,400
Jan 7, 2026
651.00
655.00
650.00
655.00
634.81
9,000
Jan 6, 2026
655.00
655.50
649.00
655.00
634.81
9,000
Jan 5, 2026
650.00
655.50
648.50
655.50
635.29
32,200
Dec 30, 2025
663.50
663.50
656.50
656.50
636.26
8,200
Dec 29, 2025
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
656.50
658.00
641.50
655.00
634.81
126,200
Dec 26, 2025
677.50
679.00
660.00
665.00
635.78
12,200
Dec 25, 2025
671.00
682.00
667.00
682.00
652.03
10,600
Dec 24, 2025
670.00
685.00
667.50
671.00
641.51
8,000
Dec 23, 2025
666.00
675.00
665.50
668.50
639.12
18,000
Dec 22, 2025
639.50
662.00
639.00
656.00
627.17
29,800
Dec 19, 2025
640.00
642.50
630.00
635.50
607.57
22,000
Dec 18, 2025
643.50
650.00
637.50
637.50
609.48
6,000
Dec 17, 2025
632.00
659.50
632.00
655.00
626.22
12,800
Dec 16, 2025
639.50
640.00
625.00
632.00
604.23
9,000
Dec 15, 2025
627.00
645.00
627.00
636.50
608.53
10,400
Dec 12, 2025
632.50
645.00
632.50
634.00
606.14
3,000
Dec 11, 2025
636.00
636.50
627.00
633.00
605.18
6,400
Dec 10, 2025
637.50
650.00
636.50
637.50
609.48
3,800
Dec 9, 2025
662.00
662.00
640.00
641.00
612.83
9,400
Dec 8, 2025
668.50
668.50
651.50
655.00
626.22
22,000
Dec 5, 2025
628.00
653.50
622.00
653.50
624.78
18,400
Dec 4, 2025
620.00
628.00
613.50
628.00
600.40
4,600
Dec 3, 2025
618.00
623.00
613.00
617.50
590.36
12,200
Dec 2, 2025
626.50
631.50
623.50
623.50
596.10
11,000
Dec 1, 2025
627.50
631.00
616.00
630.00
602.31
11,800
Nov 28, 2025
631.50
631.50
624.50
625.00
597.53
12,000
Nov 27, 2025
618.50
630.00
618.50
630.00
602.31
7,200
Nov 26, 2025
622.50
624.50
619.00
621.50
594.19
8,400
Nov 25, 2025
617.50
623.50
617.50
621.50
594.19
10,200
Nov 21, 2025
596.50
614.50
593.50
612.50
585.58
21,200
Nov 20, 2025
610.00
612.50
603.00
609.50
582.72
11,000
Nov 19, 2025
608.00
614.50
601.00
601.00
574.59
15,800
Nov 18, 2025
606.00
607.50
600.00
607.50
580.80
26,800
Nov 17, 2025
605.50
610.00
600.00
605.00
578.41
77,200
Nov 14, 2025
560.00
565.00
558.50
560.50
535.87
11,800
Nov 13, 2025
560.00
560.00
556.00
560.00
535.39
8,800
Nov 12, 2025
557.00
560.50
556.50
560.00
535.39
5,200
Nov 11, 2025
559.50
559.50
553.50
554.00
529.65
6,000
Nov 10, 2025
555.00
562.00
555.00
559.00
534.43
4,200
Nov 7, 2025
541.50
556.50
541.50
552.00
527.74
31,800
Nov 6, 2025
558.00
562.50
558.00
561.50
536.82
7,200
