Hammock Inc. (TYO:173A)
Japan · Delayed Price · Currency is JPY 1,575.00
+25.00 (1.61%)
Nov 9, 2026, 3:30 PM JST
Hammock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,570.00 | 1,636.00 | 1,570.00 | 1,575.00 | 1,575.00 | 1.61% | 11,000 |
| Nov 6, 2026 | 1,514.00 | 1,598.00 | 1,501.00 | 1,550.00 | 1,550.00 | -2.76% | 26,900 |
| Nov 5, 2026 | 1,643.00 | 1,643.00 | 1,566.00 | 1,594.00 | 1,594.00 | -3.22% | 22,800 |
| Nov 4, 2026 | 1,661.00 | 1,665.00 | 1,556.00 | 1,647.00 | 1,647.00 | -0.72% | 28,300 |
| Nov 2, 2026 | 1,635.00 | 1,707.00 | 1,622.00 | 1,659.00 | 1,659.00 | 1.47% | 14,100 |
| Oct 30, 2026 | 1,651.00 | 1,688.00 | 1,634.00 | 1,635.00 | 1,635.00 | -2.79% | 17,200 |
| Oct 29, 2026 | 1,753.00 | 1,776.00 | 1,651.00 | 1,682.00 | 1,682.00 | -4.05% | 36,300 |
| Oct 28, 2026 | 1,880.00 | 1,882.00 | 1,750.00 | 1,753.00 | 1,753.00 | -8.17% | 39,100 |
| Oct 27, 2026 | 1,825.00 | 1,914.00 | 1,770.00 | 1,909.00 | 1,909.00 | 5.64% | 46,500 |
| Oct 26, 2026 | 1,877.00 | 1,877.00 | 1,770.00 | 1,807.00 | 1,807.00 | -1.63% | 33,400 |
| Oct 23, 2026 | 1,815.00 | 1,913.00 | 1,731.00 | 1,837.00 | 1,837.00 | -3.26% | 68,500 |
| Oct 22, 2026 | 1,793.00 | 1,936.00 | 1,793.00 | 1,899.00 | 1,899.00 | 8.33% | 115,400 |
| Oct 21, 2026 | 1,700.00 | 1,818.00 | 1,700.00 | 1,753.00 | 1,753.00 | 5.60% | 44,000 |
| Oct 20, 2026 | 1,775.00 | 1,790.00 | 1,660.00 | 1,660.00 | 1,660.00 | -6.32% | 40,200 |
| Oct 19, 2026 | 1,741.00 | 1,875.00 | 1,735.00 | 1,772.00 | 1,772.00 | -0.45% | 47,200 |
| Oct 16, 2026 | 1,699.00 | 1,832.00 | 1,699.00 | 1,780.00 | 1,780.00 | 5.64% | 73,700 |
| Oct 15, 2026 | 1,694.00 | 1,790.00 | 1,661.00 | 1,685.00 | 1,685.00 | -6.34% | 107,800 |
| Oct 14, 2026 | 1,925.00 | 1,925.00 | 1,730.00 | 1,799.00 | 1,799.00 | -4.56% | 147,400 |
| Oct 13, 2026 | 1,900.00 | 2,180.00 | 1,835.00 | 1,885.00 | 1,885.00 | 3.57% | 363,200 |
| Oct 9, 2026 | 1,890.00 | 2,088.00 | 1,724.00 | 1,820.00 | 1,820.00 | -15.82% | 331,000 |
| Oct 8, 2026 | 1,827.00 | 2,162.00 | 1,800.00 | 2,162.00 | 2,162.00 | 22.70% | 434,500 |
| Oct 7, 2026 | 1,760.00 | 1,888.00 | 1,711.00 | 1,762.00 | 1,762.00 | 7.44% | 75,200 |
| Oct 6, 2026 | 1,617.00 | 1,769.00 | 1,610.00 | 1,640.00 | 1,640.00 | 2.56% | 28,400 |
| Oct 5, 2026 | 1,599.00 | 1,609.00 | 1,564.00 | 1,599.00 | 1,599.00 | - | 2,100 |
| Oct 2, 2026 | 1,616.00 | 1,616.00 | 1,598.00 | 1,599.00 | 1,599.00 | 0.13% | 1,100 |
| Oct 1, 2026 | 1,600.00 | 1,601.00 | 1,580.00 | 1,597.00 | 1,597.00 | -0.19% | 1,400 |
| Sep 30, 2026 | 1,557.00 | 1,604.00 | 1,557.00 | 1,600.00 | 1,600.00 | 0.19% | 3,300 |
| Sep 29, 2026 | 1,568.00 | 1,600.00 | 1,550.00 | 1,597.00 | 1,597.00 | 3.10% | 1,900 |
| Sep 28, 2026 | 1,600.00 | 1,600.00 | 1,566.00 | 1,569.00 | 1,549.00 | -1.94% | 1,100 |
| Sep 25, 2026 | 1,609.00 | 1,609.00 | 1,596.00 | 1,600.00 | 1,579.60 | 0.06% | 3,900 |
| Sep 24, 2026 | 1,600.00 | 1,654.00 | 1,595.00 | 1,599.00 | 1,578.62 | 2.24% | 17,300 |
| Sep 18, 2026 | 1,561.00 | 1,565.00 | 1,536.00 | 1,564.00 | 1,544.06 | 0.26% | 1,200 |
| Sep 17, 2026 | 1,553.00 | 1,591.00 | 1,553.00 | 1,560.00 | 1,540.11 | -0.38% | 1,400 |
| Sep 16, 2026 | 1,530.00 | 1,566.00 | 1,530.00 | 1,566.00 | 1,546.04 | 1.75% | 800 |
| Sep 15, 2026 | 1,554.00 | 1,554.00 | 1,509.00 | 1,539.00 | 1,519.38 | -1.91% | 3,000 |
| Sep 14, 2026 | 1,555.00 | 1,569.00 | 1,553.00 | 1,569.00 | 1,549.00 | 0.26% | 600 |
| Sep 11, 2026 | 1,543.00 | 1,569.00 | 1,525.00 | 1,565.00 | 1,545.05 | 2.62% | 2,300 |
| Sep 10, 2026 | 1,525.00 | 1,529.00 | 1,525.00 | 1,525.00 | 1,505.56 | 0.26% | 300 |
| Sep 9, 2026 | 1,512.00 | 1,545.00 | 1,511.00 | 1,521.00 | 1,501.61 | 0.40% | 2,100 |
| Sep 8, 2026 | 1,554.00 | 1,559.00 | 1,512.00 | 1,515.00 | 1,495.69 | -3.07% | 2,000 |
| Sep 7, 2026 | 1,563.00 | 1,591.00 | 1,562.00 | 1,563.00 | 1,543.08 | -0.13% | 700 |
| Sep 4, 2026 | 1,565.00 | 1,596.00 | 1,565.00 | 1,565.00 | 1,545.05 | - | 1,300 |
| Sep 3, 2026 | 1,553.00 | 1,597.00 | 1,553.00 | 1,565.00 | 1,545.05 | 0.32% | 1,700 |
| Sep 2, 2026 | 1,585.00 | 1,597.00 | 1,560.00 | 1,560.00 | 1,540.11 | -0.38% | 5,200 |
| Sep 1, 2026 | 1,567.00 | 1,597.00 | 1,550.00 | 1,566.00 | 1,546.04 | -0.06% | 1,700 |
| Aug 31, 2026 | 1,557.00 | 1,567.00 | 1,556.00 | 1,567.00 | 1,547.03 | 0.64% | 1,900 |
| Aug 28, 2026 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,537.15 | -0.19% | 100 |
| Aug 27, 2026 | 1,556.00 | 1,565.00 | 1,549.00 | 1,560.00 | 1,540.11 | -0.51% | 1,600 |
| Aug 26, 2026 | 1,575.00 | 1,575.00 | 1,550.00 | 1,568.00 | 1,548.01 | -0.38% | 1,600 |
| Aug 25, 2026 | 1,593.00 | 1,593.00 | 1,560.00 | 1,574.00 | 1,553.94 | 0.32% | 2,500 |