Hammock Inc. (TYO:173A)
Japan · Delayed Price · Currency is JPY 1,550.00
-25.00 (-1.59%)
Aug 19, 2026, 3:30 PM JST
Hammock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,539.00 | 1,575.00 | 1,539.00 | 1,560.00 | - | -0.95% | 1,200 |
| Aug 18, 2026 | 1,581.00 | 1,583.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.38% | 1,000 |
| Aug 17, 2026 | 1,615.00 | 1,624.00 | 1,578.00 | 1,581.00 | 1,581.00 | 0.38% | 17,500 |
| Aug 14, 2026 | 1,500.00 | 1,579.00 | 1,489.00 | 1,575.00 | 1,575.00 | 7.14% | 17,700 |
| Aug 13, 2026 | 1,505.00 | 1,505.00 | 1,465.00 | 1,470.00 | 1,470.00 | -2.52% | 2,300 |
| Aug 12, 2026 | 1,460.00 | 1,508.00 | 1,460.00 | 1,508.00 | 1,508.00 | 3.71% | 1,200 |
| Aug 10, 2026 | 1,486.00 | 1,499.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.14% | 6,600 |
| Aug 7, 2026 | 1,476.00 | 1,476.00 | 1,456.00 | 1,456.00 | 1,456.00 | -2.67% | 600 |
| Aug 6, 2026 | 1,482.00 | 1,513.00 | 1,482.00 | 1,496.00 | 1,496.00 | 1.08% | 1,700 |
| Aug 5, 2026 | 1,518.00 | 1,518.00 | 1,470.00 | 1,480.00 | 1,480.00 | -2.50% | 1,600 |
| Aug 4, 2026 | 1,480.00 | 1,519.00 | 1,480.00 | 1,518.00 | 1,518.00 | 0.53% | 1,400 |
| Aug 3, 2026 | 1,530.00 | 1,530.00 | 1,490.00 | 1,510.00 | 1,510.00 | -1.31% | 1,500 |
| Jul 31, 2026 | 1,530.00 | 1,530.00 | 1,522.00 | 1,530.00 | 1,530.00 | 0.79% | 1,200 |
| Jul 30, 2026 | 1,520.00 | 1,520.00 | 1,483.00 | 1,518.00 | 1,518.00 | -0.20% | 1,200 |
| Jul 29, 2026 | 1,528.00 | 1,530.00 | 1,509.00 | 1,521.00 | 1,521.00 | 0.13% | 2,300 |
| Jul 28, 2026 | 1,519.00 | 1,529.00 | 1,508.00 | 1,519.00 | 1,519.00 | -0.07% | 6,600 |
| Jul 27, 2026 | 1,534.00 | 1,534.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.33% | 2,100 |
| Jul 24, 2026 | 1,478.00 | 1,585.00 | 1,457.00 | 1,525.00 | 1,525.00 | 5.32% | 22,300 |
| Jul 23, 2026 | 1,444.00 | 1,469.00 | 1,425.00 | 1,448.00 | 1,448.00 | 0.77% | 2,700 |
| Jul 22, 2026 | 1,462.00 | 1,462.00 | 1,426.00 | 1,437.00 | 1,437.00 | -2.24% | 2,600 |
| Jul 21, 2026 | 1,490.00 | 1,490.00 | 1,436.00 | 1,470.00 | 1,470.00 | -0.61% | 4,000 |
| Jul 17, 2026 | 1,481.00 | 1,482.00 | 1,450.00 | 1,479.00 | 1,479.00 | -0.20% | 2,900 |
| Jul 16, 2026 | 1,450.00 | 1,482.00 | 1,450.00 | 1,482.00 | 1,482.00 | 1.72% | 3,600 |
| Jul 15, 2026 | 1,458.00 | 1,478.00 | 1,456.00 | 1,457.00 | 1,457.00 | 0.62% | 2,400 |
| Jul 14, 2026 | 1,445.00 | 1,448.00 | 1,426.00 | 1,448.00 | 1,448.00 | 0.56% | 1,000 |
| Jul 13, 2026 | 1,434.00 | 1,456.00 | 1,423.00 | 1,440.00 | 1,440.00 | 2.56% | 1,100 |
| Jul 10, 2026 | 1,399.00 | 1,450.00 | 1,399.00 | 1,404.00 | 1,404.00 | 0.36% | 6,200 |
| Jul 9, 2026 | 1,385.00 | 1,420.00 | 1,385.00 | 1,399.00 | 1,399.00 | - | 2,900 |
| Jul 8, 2026 | 1,390.00 | 1,400.00 | 1,390.00 | 1,399.00 | 1,399.00 | - | 2,100 |
| Jul 7, 2026 | 1,390.00 | 1,399.00 | 1,380.00 | 1,399.00 | 1,399.00 | 0.29% | 1,200 |
| Jul 6, 2026 | 1,370.00 | 1,430.00 | 1,370.00 | 1,395.00 | 1,395.00 | 1.82% | 9,700 |
| Jul 3, 2026 | 1,341.00 | 1,370.00 | 1,341.00 | 1,370.00 | 1,370.00 | 0.88% | 800 |
| Jul 2, 2026 | 1,393.00 | 1,394.00 | 1,325.00 | 1,358.00 | 1,358.00 | -0.88% | 4,800 |
| Jul 1, 2026 | 1,370.00 | 1,395.00 | 1,353.00 | 1,370.00 | 1,370.00 | - | 4,700 |
| Jun 30, 2026 | 1,381.00 | 1,394.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | 600 |
| Jun 29, 2026 | 1,338.00 | 1,394.00 | 1,337.00 | 1,370.00 | 1,370.00 | 1.71% | 2,300 |
| Jun 26, 2026 | 1,334.00 | 1,347.00 | 1,333.00 | 1,347.00 | 1,347.00 | -0.07% | 500 |
| Jun 25, 2026 | 1,370.00 | 1,370.00 | 1,343.00 | 1,348.00 | 1,348.00 | 0.37% | 1,900 |
| Jun 24, 2026 | 1,364.00 | 1,375.00 | 1,343.00 | 1,343.00 | 1,343.00 | -1.54% | 900 |
| Jun 23, 2026 | 1,322.00 | 1,394.00 | 1,322.00 | 1,364.00 | 1,364.00 | 0.96% | 2,100 |
| Jun 22, 2026 | 1,390.00 | 1,390.00 | 1,351.00 | 1,351.00 | 1,351.00 | -3.36% | 800 |
| Jun 19, 2026 | 1,381.00 | 1,399.00 | 1,369.00 | 1,398.00 | 1,398.00 | 0.58% | 1,200 |
| Jun 18, 2026 | 1,384.00 | 1,390.00 | 1,381.00 | 1,390.00 | 1,390.00 | 0.43% | 2,300 |
| Jun 17, 2026 | 1,377.00 | 1,389.00 | 1,354.00 | 1,384.00 | 1,384.00 | 4.53% | 3,700 |
| Jun 16, 2026 | 1,313.00 | 1,324.00 | 1,313.00 | 1,324.00 | 1,324.00 | -1.41% | 1,100 |
| Jun 15, 2026 | 1,290.00 | 1,349.00 | 1,285.00 | 1,343.00 | 1,343.00 | 2.91% | 4,300 |
| Jun 12, 2026 | 1,295.00 | 1,309.00 | 1,278.00 | 1,305.00 | 1,305.00 | -0.15% | 1,700 |
| Jun 11, 2026 | 1,307.00 | 1,319.00 | 1,306.00 | 1,307.00 | 1,307.00 | -0.53% | 800 |
| Jun 10, 2026 | 1,304.00 | 1,315.00 | 1,292.00 | 1,314.00 | 1,314.00 | 0.61% | 3,800 |
| Jun 9, 2026 | 1,320.00 | 1,320.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.73% | 1,400 |