Tokyo - Delayed Quote
JPY
Hiraga Co.,Ltd. (7863.T)
912.00
+22.00
(+2.47%)
At close: November 6 at 10:05:25 AM 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
912.00
912.00
912.00
912.00
912.00
100
Nov 5, 2026
910.00
910.00
890.00
890.00
890.00
1,700
Nov 4, 2026
921.00
921.00
921.00
921.00
921.00
400
Nov 2, 2026
939.00
939.00
939.00
939.00
939.00
400
Oct 30, 2026
941.00
941.00
941.00
941.00
941.00
700
Oct 29, 2026
932.00
939.00
931.00
931.00
931.00
500
Oct 28, 2026
923.00
930.00
923.00
930.00
930.00
600
Oct 27, 2026
920.00
920.00
918.00
918.00
918.00
200
Oct 26, 2026
926.00
926.00
926.00
926.00
926.00
-
Oct 23, 2026
921.00
926.00
921.00
926.00
926.00
500
Oct 22, 2026
926.00
926.00
926.00
926.00
926.00
100
Oct 21, 2026
937.00
937.00
937.00
937.00
937.00
-
Oct 20, 2026
937.00
937.00
937.00
937.00
937.00
-
Oct 19, 2026
937.00
937.00
937.00
937.00
937.00
-
Oct 16, 2026
938.00
938.00
937.00
937.00
937.00
500
Oct 15, 2026
947.00
947.00
935.00
935.00
935.00
600
Oct 14, 2026
947.00
948.00
947.00
948.00
948.00
300
Oct 13, 2026
933.00
933.00
933.00
933.00
933.00
300
Oct 9, 2026
948.00
948.00
948.00
948.00
948.00
-
Oct 8, 2026
935.00
948.00
935.00
948.00
948.00
300
Oct 7, 2026
931.00
931.00
931.00
931.00
931.00
100
Oct 6, 2026
940.00
940.00
940.00
940.00
940.00
100
Oct 5, 2026
948.00
948.00
948.00
948.00
948.00
-
Oct 2, 2026
949.00
949.00
947.00
948.00
948.00
400
Oct 1, 2026
950.00
950.00
949.00
949.00
949.00
600
Sep 30, 2026
961.00
961.00
936.00
936.00
936.00
1,100
Sep 29, 2026
946.00
946.00
946.00
946.00
946.00
100
Sep 28, 2026
939.00
940.00
939.00
940.00
940.00
300
Sep 25, 2026
942.00
943.00
942.00
943.00
943.00
300
Sep 24, 2026
927.00
927.00
927.00
927.00
927.00
200
Sep 18, 2026
932.00
932.00
932.00
932.00
932.00
-
Sep 17, 2026
932.00
932.00
932.00
932.00
932.00
-
Sep 16, 2026
930.00
933.00
930.00
932.00
932.00
7,700
Sep 15, 2026
930.00
930.00
930.00
930.00
930.00
100
Sep 14, 2026
944.00
944.00
944.00
944.00
944.00
-
Sep 11, 2026
944.00
944.00
944.00
944.00
944.00
100
Sep 10, 2026
929.00
929.00
929.00
929.00
929.00
200
Sep 9, 2026
941.00
944.00
931.00
944.00
944.00
900
Sep 8, 2026
955.00
956.00
955.00
956.00
956.00
300
Sep 7, 2026
944.00
944.00
944.00
944.00
944.00
-
Sep 4, 2026
944.00
944.00
944.00
944.00
944.00
-
Sep 3, 2026
944.00
944.00
944.00
944.00
944.00
-
Sep 2, 2026
944.00
944.00
944.00
944.00
944.00
100
Sep 1, 2026
959.00
959.00
959.00
959.00
959.00
400
Aug 31, 2026
958.00
958.00
958.00
958.00
958.00
1,000
Aug 28, 2026
940.00
952.00
940.00
944.00
944.00
2,700
Aug 27, 2026
939.00
959.00
939.00
944.00
944.00
1,200
Aug 26, 2026
940.00
940.00
935.00
937.00
937.00
600
Aug 25, 2026
940.00
940.00
940.00
940.00
940.00
300
Aug 24, 2026
938.00
948.00
938.00
948.00
948.00
900
Aug 21, 2026
939.00
939.00
938.00
939.00
939.00
600
Aug 20, 2026
932.00
938.00
932.00
938.00
938.00
400
Aug 19, 2026
934.00
934.00
931.00
931.00
931.00
800
Aug 18, 2026
933.00
935.00
933.00
935.00
935.00
600
Aug 17, 2026
939.00
954.00
933.00
933.00
933.00
1,100
Aug 14, 2026
939.00
939.00
939.00
939.00
939.00
400
Aug 13, 2026
940.00
940.00
940.00
940.00
940.00
500
Aug 12, 2026
943.00
945.00
943.00
943.00
943.00
1,500
Aug 10, 2026
965.00
965.00
951.00
951.00
951.00
300
Aug 7, 2026
980.00
980.00
980.00
980.00
980.00
-
Aug 6, 2026
980.00
980.00
980.00
980.00
980.00
-
Aug 5, 2026
980.00
980.00
980.00
980.00
980.00
-
Aug 4, 2026
980.00
980.00
980.00
980.00
980.00
-
Aug 3, 2026
980.00
980.00
980.00
980.00
980.00
500
Jul 31, 2026
965.00
965.00
950.00
950.00
950.00
1,000
Jul 30, 2026
940.00
940.00
940.00
940.00
940.00
-
Jul 29, 2026
952.00
952.00
940.00
940.00
940.00
300
Jul 28, 2026
947.00
947.00
947.00
947.00
947.00
100
Jul 27, 2026
944.00
944.00
944.00
944.00
944.00
-
Jul 24, 2026
944.00
944.00
944.00
944.00
944.00
-
Jul 23, 2026
944.00
944.00
944.00
944.00
944.00
-
Jul 22, 2026
946.00
946.00
944.00
944.00
944.00
200
Jul 21, 2026
948.00
948.00
948.00
948.00
948.00
200
Jul 17, 2026
969.00
969.00
917.00
933.00
933.00
3,000
Jul 16, 2026
980.00
980.00
980.00
980.00
980.00
-
Jul 15, 2026
995.00
995.00
980.00
980.00
980.00
200
Jul 14, 2026
997.00
997.00
997.00
997.00
997.00
-
Jul 13, 2026
997.00
997.00
997.00
997.00
997.00
1,600
Jul 10, 2026
989.00
990.00
975.00
975.00
975.00
3,000
Jul 9, 2026
974.00
974.00
974.00
974.00
974.00
200
Jul 8, 2026
968.00
968.00
968.00
968.00
968.00
-
Jul 7, 2026
968.00
968.00
968.00
968.00
968.00
100
Jul 6, 2026
968.00
970.00
968.00
970.00
970.00
500
Jul 3, 2026
943.00
955.00
943.00
955.00
955.00
500
Jul 2, 2026
956.00
956.00
956.00
956.00
956.00
-
Jul 1, 2026
968.00
968.00
956.00
956.00
956.00
600
Jun 30, 2026
959.00
959.00
944.00
944.00
944.00
1,300
Jun 29, 2026
970.00
972.00
929.00
944.00
944.00
1,800
Jun 26, 2026
968.00
969.00
968.00
969.00
969.00
400
Jun 25, 2026
971.00
971.00
966.00
966.00
966.00
500
Jun 24, 2026
966.00
967.00
966.00
967.00
967.00
300
Jun 23, 2026
966.00
966.00
966.00
966.00
966.00
100
Jun 22, 2026
969.00
969.00
969.00
969.00
969.00
-
Jun 19, 2026
969.00
969.00
969.00
969.00
969.00
-
Jun 18, 2026
969.00
969.00
969.00
969.00
969.00
-
Jun 17, 2026
969.00
969.00
969.00
969.00
969.00
-
Jun 16, 2026
969.00
969.00
969.00
969.00
969.00
100
Jun 15, 2026
953.00
954.00
953.00
954.00
954.00
400
Jun 12, 2026
955.00
955.00
955.00
955.00
955.00
-
Jun 11, 2026
955.00
955.00
955.00
955.00
955.00
-
Jun 10, 2026
945.00
975.00
945.00
955.00
955.00
1,600
Jun 9, 2026
936.00
936.00
936.00
936.00
936.00
-
Jun 8, 2026
922.00
936.00
922.00
936.00
936.00
300
Jun 5, 2026
895.00
951.00
860.00
937.00
937.00
13,400
Jun 4, 2026
910.00
910.00
895.00
895.00
895.00
4,500
Jun 3, 2026
910.00
910.00
910.00
910.00
910.00
300
Jun 2, 2026
919.00
919.00
919.00
919.00
919.00
200
Jun 1, 2026
914.00
919.00
913.00
919.00
919.00
1,600
May 29, 2026
948.00
948.00
910.00
914.00
914.00
7,200
May 28, 2026
945.00
949.00
940.00
940.00
940.00
700
May 27, 2026
936.00
945.00
936.00
941.00
941.00
7,200
May 26, 2026
958.00
960.00
958.00
958.00
958.00
400
May 25, 2026
960.00
968.00
960.00
962.00
962.00
500
May 22, 2026
965.00
970.00
965.00
970.00
970.00
200
May 21, 2026
965.00
965.00
965.00
965.00
965.00
500
May 20, 2026
962.00
964.00
955.00
964.00
964.00
900
May 19, 2026
968.00
968.00
962.00
962.00
962.00
300
May 18, 2026
970.00
970.00
963.00
963.00
963.00
900
May 15, 2026
975.00
975.00
970.00
970.00
970.00
2,100
May 14, 2026
982.00
982.00
975.00
975.00
975.00
2,000
May 13, 2026
985.00
985.00
980.00
985.00
985.00
700
May 12, 2026
981.00
981.00
981.00
981.00
981.00
100
May 11, 2026
985.00
985.00
985.00
985.00
985.00
-
May 8, 2026
985.00
985.00
985.00
985.00
985.00
100
May 7, 2026
982.00
982.00
982.00
982.00
982.00
100
May 1, 2026
986.00
986.00
982.00
982.00
982.00
500
Apr 30, 2026
985.00
985.00
981.00
981.00
981.00
900
Apr 28, 2026
995.00
995.00
981.00
981.00
981.00
1,800
Apr 27, 2026
987.00
987.00
987.00
987.00
987.00
-
Apr 24, 2026
991.00
995.00
987.00
987.00
987.00
1,500
Apr 23, 2026
982.00
982.00
982.00
982.00
982.00
-
Apr 22, 2026
982.00
982.00
982.00
982.00
982.00
-
Apr 21, 2026
995.00
995.00
982.00
982.00
982.00
1,800
Apr 20, 2026
995.00
995.00
995.00
995.00
995.00
1,000
Apr 17, 2026
990.00
991.00
987.00
987.00
987.00
700
Apr 16, 2026
990.00
990.00
990.00
990.00
990.00
700
Apr 15, 2026
993.00
993.00
988.00
988.00
988.00
300
Apr 14, 2026
980.00
994.00
980.00
984.00
984.00
1,900
Apr 13, 2026
988.00
988.00
988.00
988.00
988.00
300
Apr 10, 2026
989.00
989.00
988.00
988.00
988.00
600
Apr 9, 2026
993.00
993.00
990.00
990.00
990.00
400
Apr 8, 2026
992.00
993.00
991.00
991.00
991.00
3,100
Apr 7, 2026
992.00
992.00
988.00
988.00
988.00
200
Apr 6, 2026
993.00
994.00
988.00
988.00
988.00
900
Apr 3, 2026
991.00
991.00
988.00
988.00
988.00
800
Apr 2, 2026
998.00
998.00
980.00
991.00
991.00
4,600
Apr 1, 2026
992.00
998.00
989.00
998.00
998.00
3,200
Mar 31, 2026
976.00
991.00
976.00
977.00
977.00
2,000
Mar 30, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
969.00
972.00
955.00
969.00
969.00
2,600
Mar 27, 2026
983.00
998.00
983.00
984.00
944.00
4,800
Mar 26, 2026
994.00
994.00
982.00
985.00
944.96
3,500
Mar 25, 2026
994.00
994.00
994.00
994.00
953.59
200
Mar 24, 2026
992.00
992.00
987.00
987.00
946.88
1,000
Mar 23, 2026
995.00
996.00
985.00
985.00
944.96
1,500
Mar 19, 2026
999.00
1,006.00
995.00
995.00
954.55
1,400
Mar 18, 2026
997.00
1,010.00
997.00
1,003.00
962.23
1,200
Mar 17, 2026
996.00
996.00
996.00
996.00
955.51
100
Mar 16, 2026
995.00
995.00
995.00
995.00
954.55
100
Mar 13, 2026
994.00
994.00
994.00
994.00
953.59
-
Mar 12, 2026
993.00
1,000.00
993.00
994.00
953.59
1,000
Mar 11, 2026
1,008.00
1,008.00
1,008.00
1,008.00
967.02
-
Mar 10, 2026
1,003.00
1,008.00
1,003.00
1,008.00
967.02
1,200
Mar 9, 2026
991.00
998.00
987.00
998.00
957.43
3,000
Mar 6, 2026
995.00
999.00
995.00
996.00
955.51
1,100
Mar 5, 2026
992.00
997.00
992.00
997.00
956.47
2,300
Mar 4, 2026
997.00
997.00
988.00
989.00
948.80
4,200
Mar 3, 2026
1,002.00
1,009.00
999.00
999.00
958.39
5,800
Mar 2, 2026
1,008.00
1,010.00
1,000.00
1,006.00
965.11
2,900
Feb 27, 2026
1,007.00
1,013.00
1,007.00
1,008.00
967.02
2,200
Feb 26, 2026
1,003.00
1,010.00
1,000.00
1,003.00
962.23
5,600
Feb 25, 2026
1,005.00
1,005.00
1,002.00
1,003.00
962.23
2,100
Feb 24, 2026
999.00
1,003.00
996.00
997.00
956.47
2,100
Feb 20, 2026
998.00
999.00
998.00
998.00
957.43
1,200
Feb 19, 2026
997.00
999.00
991.00
999.00
958.39
2,500
Feb 18, 2026
997.00
1,001.00
997.00
1,001.00
960.31
1,300
Feb 17, 2026
995.00
1,001.00
995.00
999.00
958.39
5,300
Feb 16, 2026
990.00
998.00
990.00
998.00
957.43
7,000
Feb 13, 2026
990.00
994.00
990.00
990.00
949.76
4,400
Feb 12, 2026
993.00
1,002.00
991.00
991.00
950.72
10,000
Feb 10, 2026
1,000.00
1,302.00
990.00
990.00
949.76
125,800
Feb 9, 2026
1,002.00
1,002.00
1,002.00
1,002.00
961.27
1,300
Feb 6, 2026
1,008.00
1,008.00
1,008.00
1,008.00
967.02
-
Feb 5, 2026
996.00
1,008.00
995.00
1,008.00
967.02
1,300
Feb 4, 2026
990.00
998.00
990.00
998.00
957.43
700
Feb 3, 2026
991.00
992.00
990.00
990.00
949.76
1,400
Feb 2, 2026
997.00
997.00
991.00
991.00
950.72
1,600
Jan 30, 2026
1,009.00
1,009.00
999.00
999.00
958.39
1,100
Jan 29, 2026
992.00
1,009.00
992.00
1,009.00
967.98
1,700
Jan 28, 2026
1,035.00
1,035.00
1,012.00
1,016.00
974.70
900
Jan 27, 2026
1,041.00
1,041.00
1,035.00
1,035.00
992.93
400
Jan 26, 2026
1,042.00
1,042.00
1,042.00
1,042.00
999.64
-
Jan 23, 2026
1,042.00
1,042.00
1,042.00
1,042.00
999.64
-
Jan 22, 2026
1,042.00
1,042.00
1,042.00
1,042.00
999.64
-
Jan 21, 2026
1,047.00
1,047.00
1,040.00
1,042.00
999.64
1,000
Jan 20, 2026
1,047.00
1,047.00
1,047.00
1,047.00
1,004.44
1,000
Jan 19, 2026
1,050.00
1,070.00
1,047.00
1,047.00
1,004.44
1,600
Jan 16, 2026
1,070.00
1,070.00
1,070.00
1,070.00
1,026.50
800
Jan 15, 2026
1,041.00
1,071.00
1,041.00
1,054.00
1,011.15
300
Jan 14, 2026
1,075.00
1,077.00
1,054.00
1,070.00
1,026.50
2,300
Jan 13, 2026
1,045.00
1,045.00
1,045.00
1,045.00
1,002.52
200
Jan 9, 2026
1,031.00
1,045.00
1,031.00
1,045.00
1,002.52
700
Jan 8, 2026
1,053.00
1,053.00
1,031.00
1,031.00
989.09
200
Jan 7, 2026
1,036.00
1,036.00
1,030.00
1,030.00
988.13
800
Jan 6, 2026
1,037.00
1,054.00
1,014.00
1,036.00
993.89
2,100
Jan 5, 2026
1,045.00
1,045.00
1,014.00
1,038.00
995.80
1,000
Dec 30, 2025
1,028.00
1,028.00
1,018.00
1,020.00
978.54
1,100
Dec 29, 2025
1,006.00
1,031.00
1,006.00
1,020.00
978.54
2,900
Dec 26, 2025
994.00
1,004.00
994.00
1,004.00
963.19
1,000
Dec 25, 2025
1,003.00
1,003.00
994.00
994.00
953.59
3,300
Dec 24, 2025
1,002.00
1,003.00
1,000.00
1,000.00
959.35
1,200
Dec 23, 2025
998.00
998.00
998.00
998.00
957.43
-
Dec 22, 2025
990.00
1,002.00
990.00
998.00
957.43
300
Dec 19, 2025
992.00
992.00
989.00
989.00
948.80
200
Dec 18, 2025
993.00
1,003.00
988.00
992.00
951.67
1,700
Dec 17, 2025
995.00
995.00
994.00
994.00
953.59
400
Dec 16, 2025
999.00
1,000.00
996.00
996.00
955.51
600
Dec 15, 2025
996.00
997.00
994.00
994.00
953.59
700
Dec 12, 2025
996.00
996.00
993.00
993.00
952.63
700
Dec 11, 2025
991.00
991.00
988.00
988.00
947.84
1,500
Dec 10, 2025
990.00
990.00
990.00
990.00
949.76
800
Dec 9, 2025
993.00
994.00
991.00
991.00
950.72
800
Dec 8, 2025
993.00
995.00
993.00
993.00
952.63
1,200
Dec 5, 2025
992.00
992.00
992.00
992.00
951.67
200
Dec 4, 2025
992.00
992.00
992.00
992.00
951.67
-
Dec 3, 2025
992.00
992.00
992.00
992.00
951.67
-
Dec 2, 2025
992.00
992.00
992.00
992.00
951.67
-
Dec 1, 2025
1,018.00
1,020.00
992.00
992.00
951.67
3,400
Nov 28, 2025
1,011.00
1,015.00
1,010.00
1,010.00
968.94
900
Nov 27, 2025
1,000.00
1,001.00
1,000.00
1,000.00
959.35
600
Nov 26, 2025
1,000.00
1,000.00
995.00
995.00
954.55
300
Nov 25, 2025
1,000.00
1,000.00
991.00
991.00
950.72
900
Nov 21, 2025
1,000.00
1,000.00
1,000.00
1,000.00
959.35
-
Nov 20, 2025
1,000.00
1,000.00
1,000.00
1,000.00
959.35
-
Nov 19, 2025
1,000.00
1,000.00
1,000.00
1,000.00
959.35
-
Nov 18, 2025
1,000.00
1,000.00
1,000.00
1,000.00
959.35
100
Nov 17, 2025
1,014.00
1,014.00
1,000.00
1,000.00
959.35
800
Nov 14, 2025
1,000.00
1,010.00
998.00
1,010.00
968.94
300
Nov 13, 2025
1,015.00
1,015.00
1,015.00
1,015.00
973.74
600
Nov 12, 2025
1,015.00
1,015.00
1,015.00
1,015.00
973.74
-
Nov 11, 2025
1,015.00
1,015.00
1,015.00
1,015.00
973.74
500
Nov 10, 2025
1,021.00
1,021.00
1,015.00
1,015.00
973.74
1,000
Nov 7, 2025
1,006.00
1,006.00
1,000.00
1,000.00
959.35
1,800
Nov 6, 2025
1,006.00
1,006.00
1,006.00
1,006.00
965.11
100
