Hammock Inc. (TYO:173A)
Japan · Delayed Price · Currency is JPY 1,569.00
-31.00 (-1.94%)
Sep 28, 2026, 3:30 PM JST
Hammock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,574.00 | 1,577.00 | 1,569.00 | 1,569.00 | 1,549.00 | -0.32% | 1,700 |
| Aug 21, 2026 | 1,541.00 | 1,576.00 | 1,541.00 | 1,574.00 | 1,553.94 | 2.14% | 3,500 |
| Aug 20, 2026 | 1,524.00 | 1,549.00 | 1,515.00 | 1,541.00 | 1,521.36 | -0.58% | 3,500 |
| Aug 19, 2026 | 1,539.00 | 1,568.00 | 1,539.00 | 1,550.00 | 1,530.24 | -1.59% | 1,000 |
| Aug 18, 2026 | 1,581.00 | 1,583.00 | 1,570.00 | 1,575.00 | 1,554.92 | -0.38% | 1,000 |
| Aug 17, 2026 | 1,615.00 | 1,624.00 | 1,578.00 | 1,581.00 | 1,560.85 | 0.38% | 17,500 |
| Aug 14, 2026 | 1,500.00 | 1,579.00 | 1,489.00 | 1,575.00 | 1,554.92 | 7.14% | 17,700 |
| Aug 13, 2026 | 1,505.00 | 1,505.00 | 1,465.00 | 1,470.00 | 1,451.26 | -2.52% | 2,300 |
| Aug 12, 2026 | 1,460.00 | 1,508.00 | 1,460.00 | 1,508.00 | 1,488.78 | 3.71% | 1,200 |
| Aug 10, 2026 | 1,486.00 | 1,499.00 | 1,454.00 | 1,454.00 | 1,435.47 | -0.14% | 6,600 |
| Aug 7, 2026 | 1,476.00 | 1,476.00 | 1,456.00 | 1,456.00 | 1,437.44 | -2.67% | 600 |
| Aug 6, 2026 | 1,482.00 | 1,513.00 | 1,482.00 | 1,496.00 | 1,476.93 | 1.08% | 1,700 |
| Aug 5, 2026 | 1,518.00 | 1,518.00 | 1,470.00 | 1,480.00 | 1,461.13 | -2.50% | 1,600 |
| Aug 4, 2026 | 1,480.00 | 1,519.00 | 1,480.00 | 1,518.00 | 1,498.65 | 0.53% | 1,400 |
| Aug 3, 2026 | 1,530.00 | 1,530.00 | 1,490.00 | 1,510.00 | 1,490.75 | -1.31% | 1,500 |
| Jul 31, 2026 | 1,530.00 | 1,530.00 | 1,522.00 | 1,530.00 | 1,510.50 | 0.79% | 1,200 |
| Jul 30, 2026 | 1,520.00 | 1,520.00 | 1,483.00 | 1,518.00 | 1,498.65 | -0.20% | 1,200 |
| Jul 29, 2026 | 1,528.00 | 1,530.00 | 1,509.00 | 1,521.00 | 1,501.61 | 0.13% | 2,300 |
| Jul 28, 2026 | 1,519.00 | 1,529.00 | 1,508.00 | 1,519.00 | 1,499.64 | -0.07% | 6,600 |
| Jul 27, 2026 | 1,534.00 | 1,534.00 | 1,500.00 | 1,520.00 | 1,500.62 | -0.33% | 2,100 |
| Jul 24, 2026 | 1,478.00 | 1,585.00 | 1,457.00 | 1,525.00 | 1,505.56 | 5.32% | 22,300 |
| Jul 23, 2026 | 1,444.00 | 1,469.00 | 1,425.00 | 1,448.00 | 1,429.54 | 0.77% | 2,700 |
| Jul 22, 2026 | 1,462.00 | 1,462.00 | 1,426.00 | 1,437.00 | 1,418.68 | -2.24% | 2,600 |
| Jul 21, 2026 | 1,490.00 | 1,490.00 | 1,436.00 | 1,470.00 | 1,451.26 | -0.61% | 4,000 |
| Jul 17, 2026 | 1,481.00 | 1,482.00 | 1,450.00 | 1,479.00 | 1,460.15 | -0.20% | 2,900 |
| Jul 16, 2026 | 1,450.00 | 1,482.00 | 1,450.00 | 1,482.00 | 1,463.11 | 1.72% | 3,600 |
| Jul 15, 2026 | 1,458.00 | 1,478.00 | 1,456.00 | 1,457.00 | 1,438.43 | 0.62% | 2,400 |
| Jul 14, 2026 | 1,445.00 | 1,448.00 | 1,426.00 | 1,448.00 | 1,429.54 | 0.56% | 1,000 |