Hammock Inc. (TYO:173A)
Japan · Delayed Price · Currency is JPY 1,369.00
+19.00 (1.41%)
May 20, 2026, 12:30 PM JST
Hammock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,341.00 | 1,372.00 | 1,341.00 | 1,350.00 | 1,350.00 | 0.67% | 4,300 |
| May 18, 2026 | 1,355.00 | 1,355.00 | 1,338.00 | 1,341.00 | 1,341.00 | -1.11% | 5,400 |
| May 15, 2026 | 1,388.00 | 1,419.00 | 1,356.00 | 1,356.00 | 1,356.00 | -2.16% | 12,200 |
| May 14, 2026 | 1,377.00 | 1,389.00 | 1,373.00 | 1,386.00 | 1,386.00 | -0.79% | 1,300 |
| May 13, 2026 | 1,385.00 | 1,397.00 | 1,385.00 | 1,397.00 | 1,397.00 | -0.07% | 400 |
| May 12, 2026 | 1,404.00 | 1,419.00 | 1,385.00 | 1,398.00 | 1,398.00 | -0.43% | 2,800 |
| May 11, 2026 | 1,399.00 | 1,430.00 | 1,399.00 | 1,404.00 | 1,404.00 | 1.37% | 2,200 |
| May 8, 2026 | 1,386.00 | 1,402.00 | 1,383.00 | 1,385.00 | 1,385.00 | -0.07% | 3,200 |
| May 7, 2026 | 1,390.00 | 1,403.00 | 1,371.00 | 1,386.00 | 1,386.00 | -0.14% | 13,200 |
| May 1, 2026 | 1,406.00 | 1,414.00 | 1,388.00 | 1,388.00 | 1,388.00 | -1.84% | 4,800 |
| Apr 30, 2026 | 1,426.00 | 1,426.00 | 1,411.00 | 1,414.00 | 1,414.00 | -0.84% | 1,300 |
| Apr 28, 2026 | 1,406.00 | 1,448.00 | 1,406.00 | 1,426.00 | 1,426.00 | 1.42% | 3,300 |
| Apr 27, 2026 | 1,497.00 | 1,497.00 | 1,406.00 | 1,406.00 | 1,406.00 | -2.50% | 8,800 |
| Apr 24, 2026 | 1,417.00 | 1,444.00 | 1,411.00 | 1,442.00 | 1,442.00 | 0.84% | 1,800 |
| Apr 23, 2026 | 1,445.00 | 1,473.00 | 1,406.00 | 1,430.00 | 1,430.00 | -0.90% | 10,400 |
| Apr 22, 2026 | 1,439.00 | 1,480.00 | 1,435.00 | 1,443.00 | 1,443.00 | 0.28% | 10,600 |
| Apr 21, 2026 | 1,464.00 | 1,467.00 | 1,433.00 | 1,439.00 | 1,439.00 | -1.17% | 3,000 |
| Apr 20, 2026 | 1,436.00 | 1,456.00 | 1,436.00 | 1,456.00 | 1,456.00 | -0.21% | 1,100 |
| Apr 17, 2026 | 1,429.00 | 1,464.00 | 1,429.00 | 1,459.00 | 1,459.00 | 1.53% | 4,800 |
| Apr 16, 2026 | 1,485.00 | 1,488.00 | 1,435.00 | 1,437.00 | 1,437.00 | 0.14% | 8,700 |
| Apr 15, 2026 | 1,439.00 | 1,458.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.42% | 2,400 |
| Apr 14, 2026 | 1,423.00 | 1,463.00 | 1,423.00 | 1,441.00 | 1,441.00 | 1.26% | 4,300 |
| Apr 13, 2026 | 1,447.00 | 1,447.00 | 1,423.00 | 1,423.00 | 1,423.00 | -2.40% | 3,000 |
| Apr 10, 2026 | 1,470.00 | 1,470.00 | 1,440.00 | 1,458.00 | 1,458.00 | -0.48% | 1,000 |
| Apr 9, 2026 | 1,444.00 | 1,465.00 | 1,444.00 | 1,465.00 | 1,465.00 | 0.76% | 400 |
| Apr 8, 2026 | 1,451.00 | 1,468.00 | 1,451.00 | 1,454.00 | 1,454.00 | -0.07% | 3,600 |
| Apr 6, 2026 | 1,450.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,455.00 | -0.61% | 700 |
| Apr 3, 2026 | 1,487.00 | 1,488.00 | 1,454.00 | 1,464.00 | 1,464.00 | -1.28% | 1,800 |
| Apr 2, 2026 | 1,497.00 | 1,497.00 | 1,442.00 | 1,483.00 | 1,483.00 | 1.09% | 5,500 |
| Apr 1, 2026 | 1,453.00 | 1,517.00 | 1,434.00 | 1,467.00 | 1,467.00 | 2.37% | 19,600 |
| Mar 31, 2026 | 1,436.00 | 1,456.00 | 1,426.00 | 1,433.00 | 1,433.00 | 1.78% | 700 |
| Mar 30, 2026 | 1,430.00 | 1,442.00 | 1,402.00 | 1,408.00 | 1,408.00 | -2.49% | 2,900 |
| Mar 27, 2026 | 1,443.00 | 1,444.00 | 1,432.00 | 1,444.00 | 1,404.00 | 0.07% | 1,300 |
| Mar 26, 2026 | 1,432.00 | 1,443.00 | 1,431.00 | 1,443.00 | 1,403.03 | 1.05% | 600 |
| Mar 25, 2026 | 1,441.00 | 1,449.00 | 1,428.00 | 1,428.00 | 1,388.44 | 1.20% | 3,200 |
| Mar 24, 2026 | 1,428.00 | 1,453.00 | 1,409.00 | 1,411.00 | 1,371.91 | -0.35% | 2,300 |
| Mar 23, 2026 | 1,440.00 | 1,449.00 | 1,410.00 | 1,416.00 | 1,376.78 | -2.61% | 5,300 |
| Mar 19, 2026 | 1,445.00 | 1,475.00 | 1,445.00 | 1,454.00 | 1,413.72 | -1.29% | 1,400 |
| Mar 18, 2026 | 1,434.00 | 1,473.00 | 1,432.00 | 1,473.00 | 1,432.20 | 2.58% | 4,900 |
| Mar 17, 2026 | 1,436.00 | 1,436.00 | 1,435.00 | 1,436.00 | 1,396.22 | - | 400 |
| Mar 16, 2026 | 1,429.00 | 1,436.00 | 1,429.00 | 1,436.00 | 1,396.22 | -1.31% | 600 |
| Mar 13, 2026 | 1,429.00 | 1,455.00 | 1,429.00 | 1,455.00 | 1,414.70 | 1.04% | 1,500 |
| Mar 11, 2026 | 1,420.00 | 1,488.00 | 1,420.00 | 1,440.00 | 1,400.11 | 1.62% | 7,900 |
| Mar 10, 2026 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,377.75 | -0.63% | 200 |
| Mar 9, 2026 | 1,419.00 | 1,446.00 | 1,416.00 | 1,426.00 | 1,386.50 | -1.59% | 4,400 |
| Mar 6, 2026 | 1,412.00 | 1,474.00 | 1,412.00 | 1,449.00 | 1,408.86 | 1.97% | 4,700 |
| Mar 5, 2026 | 1,435.00 | 1,459.00 | 1,421.00 | 1,421.00 | 1,381.64 | -0.98% | 2,500 |
| Mar 4, 2026 | 1,448.00 | 1,463.00 | 1,422.00 | 1,435.00 | 1,395.25 | -1.91% | 3,200 |
| Mar 3, 2026 | 1,470.00 | 1,475.00 | 1,463.00 | 1,463.00 | 1,422.47 | 0.90% | 4,000 |
| Mar 2, 2026 | 1,446.00 | 1,454.00 | 1,437.00 | 1,450.00 | 1,409.83 | -0.07% | 4,000 |