Hagihara Industries Inc. (7856.T) JPX

Currency In JPY

7856.T Historical Return

If you invested ¥1000 in Hagihara Industries Inc. (7856.T) 10 years ago, it would be worth ¥2,028.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,495.69, while ¥1000 invested 1 year ago would be worth ¥1,148.34. This corresponds to total returns of 102.81%, 49.57%, 14.83%, respectively, with annualized returns of 7.32%, 8.38%, 14.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7856.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,860	1,860	1,860	1,877	1,860	41,900
August 20, 2026	1,870	1,875	1,875	1,885	1,842	56,900
August 19, 2026	1,879	1,869	1,869	1,889	1,835	86,100
August 18, 2026	1,864	1,885	1,885	1,895	1,854	52,400
August 17, 2026	1,867	1,864	1,864	1,880	1,854	69,400
August 14, 2026	1,830	1,870	1,870	1,877	1,829	97,700
August 13, 2026	1,817	1,830	1,830	1,832	1,813	45,800
August 12, 2026	1,823	1,813	1,813	1,825	1,804	32,500
August 10, 2026	1,825	1,823	1,823	1,832	1,808	29,800
August 07, 2026	1,800	1,828	1,828	1,828	1,800	34,600
August 06, 2026	1,771	1,798	1,798	1,800	1,770	33,500
August 05, 2026	1,751	1,771	1,771	1,774	1,751	28,100
August 04, 2026	1,750	1,753	1,753	1,763	1,743	30,600
August 03, 2026	1,775	1,755	1,755	1,775	1,748	45,600
July 31, 2026	1,795	1,781	1,781	1,805	1,779	51,700
July 30, 2026	1,831	1,794	1,794	1,832	1,794	115,400
July 29, 2026	1,866	1,835	1,835	1,870	1,821	124,400
July 28, 2026	1,820	1,802	1,802	1,829	1,796	45,400
July 27, 2026	1,788	1,824	1,824	1,825	1,788	61,200
July 24, 2026	1,799	1,778	1,778	1,799	1,775	33,600
July 23, 2026	1,787	1,792	1,792	1,796	1,787	19,600
July 22, 2026	1,793	1,787	1,787	1,797	1,783	37,400
July 21, 2026	1,777	1,793	1,793	1,799	1,777	53,200
July 17, 2026	1,784	1,777	1,777	1,794	1,767	47,900
July 16, 2026	1,785	1,789	1,789	1,805	1,785	35,800
July 15, 2026	1,795	1,787	1,787	1,796	1,780	40,800
July 14, 2026	1,766	1,787	1,787	1,798	1,766	74,200
July 13, 2026	1,765	1,764	1,764	1,788	1,760	43,200
July 10, 2026	1,768	1,761	1,761	1,774	1,760	41,600
July 09, 2026	1,763	1,758	1,758	1,767	1,755	29,900
July 08, 2026	1,762	1,760	1,760	1,771	1,756	27,600
July 07, 2026	1,757	1,766	1,766	1,773	1,747	51,100
July 06, 2026	1,738	1,745	1,745	1,757	1,738	33,200
July 03, 2026	1,740	1,734	1,734	1,746	1,728	30,800
July 02, 2026	1,730	1,740	1,740	1,743	1,724	38,500
July 01, 2026	1,721	1,714	1,714	1,729	1,711	22,600
June 30, 2026	1,740	1,720	1,720	1,740	1,720	29,200
June 29, 2026	1,754	1,731	1,731	1,756	1,728	30,900
June 26, 2026	1,762	1,754	1,754	1,777	1,746	71,500
June 25, 2026	1,737	1,761	1,761	1,777	1,732	149,700
June 24, 2026	1,701	1,728	1,728	1,729	1,701	64,200
June 23, 2026	1,711	1,701	1,701	1,722	1,701	28,800
June 22, 2026	1,733	1,724	1,724	1,733	1,708	35,700
June 19, 2026	1,720	1,729	1,729	1,731	1,711	69,400
June 18, 2026	1,704	1,717	1,717	1,728	1,700	61,100
June 17, 2026	1,689	1,700	1,700	1,713	1,689	35,500
June 16, 2026	1,715	1,689	1,689	1,715	1,680	40,500
June 15, 2026	1,699	1,715	1,715	1,718	1,692	66,500
June 12, 2026	1,672	1,698	1,698	1,698	1,671	56,200
June 11, 2026	1,663	1,671	1,671	1,671	1,646	29,500
June 10, 2026	1,663	1,658	1,658	1,680	1,654	53,100
June 09, 2026	1,650	1,644	1,644	1,664	1,637	107,800
June 08, 2026	1,651	1,674	1,674	1,674	1,634	78,600
June 05, 2026	1,645	1,670	1,670	1,675	1,645	35,500
June 04, 2026	1,654	1,650	1,650	1,654	1,635	32,900
June 03, 2026	1,647	1,656	1,656	1,658	1,634	33,400
June 02, 2026	1,630	1,628	1,628	1,639	1,600	67,000
June 01, 2026	1,652	1,623	1,623	1,656	1,614	80,100
May 29, 2026	1,660	1,652	1,652	1,680	1,652	64,900
May 28, 2026	1,657	1,664	1,664	1,664	1,642	42,600