Hayashikane Sangyo Co.,Ltd. (TYO:2286)
Japan · Delayed Price · Currency is JPY 821.00
+46.00 (5.94%)
Feb 16, 2026, 3:30 PM JST
Hayashikane Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 800.00 | 833.00 | 786.00 | 821.00 | 821.00 | 5.94% | 145,700 |
| Feb 13, 2026 | 780.00 | 780.00 | 762.00 | 775.00 | 775.00 | 0.39% | 53,100 |
| Feb 12, 2026 | 760.00 | 777.00 | 760.00 | 772.00 | 772.00 | 2.12% | 25,200 |
| Feb 10, 2026 | 757.00 | 765.00 | 753.00 | 756.00 | 756.00 | 0.27% | 24,900 |
| Feb 9, 2026 | 766.00 | 774.00 | 750.00 | 754.00 | 754.00 | 0.27% | 27,300 |
| Feb 6, 2026 | 755.00 | 757.00 | 744.00 | 752.00 | 752.00 | -0.13% | 19,000 |
| Feb 5, 2026 | 760.00 | 761.00 | 753.00 | 753.00 | 753.00 | -1.31% | 10,700 |
| Feb 4, 2026 | 755.00 | 763.00 | 755.00 | 763.00 | 763.00 | 0.79% | 17,300 |
| Feb 3, 2026 | 755.00 | 762.00 | 755.00 | 757.00 | 757.00 | 0.40% | 11,800 |
| Feb 2, 2026 | 765.00 | 768.00 | 754.00 | 754.00 | 754.00 | -1.05% | 24,600 |
| Jan 30, 2026 | 746.00 | 762.00 | 746.00 | 762.00 | 762.00 | 1.20% | 32,500 |
| Jan 29, 2026 | 755.00 | 756.00 | 748.00 | 753.00 | 753.00 | - | 28,500 |
| Jan 28, 2026 | 758.00 | 760.00 | 751.00 | 753.00 | 753.00 | -0.92% | 15,600 |
| Jan 27, 2026 | 768.00 | 768.00 | 751.00 | 760.00 | 760.00 | -1.04% | 35,800 |
| Jan 26, 2026 | 773.00 | 773.00 | 766.00 | 768.00 | 768.00 | -0.65% | 17,400 |
| Jan 23, 2026 | 770.00 | 780.00 | 768.00 | 773.00 | 773.00 | 0.78% | 24,300 |
| Jan 22, 2026 | 766.00 | 769.00 | 756.00 | 767.00 | 767.00 | 0.92% | 21,000 |
| Jan 21, 2026 | 767.00 | 767.00 | 744.00 | 760.00 | 760.00 | -0.39% | 27,700 |
| Jan 20, 2026 | 754.00 | 763.00 | 740.00 | 763.00 | 763.00 | 2.14% | 26,100 |
| Jan 19, 2026 | 739.00 | 749.00 | 736.00 | 747.00 | 747.00 | 1.08% | 22,600 |
| Jan 16, 2026 | 737.00 | 739.00 | 732.00 | 739.00 | 739.00 | 0.27% | 9,500 |
| Jan 15, 2026 | 734.00 | 737.00 | 732.00 | 737.00 | 737.00 | 0.68% | 10,300 |
| Jan 14, 2026 | 732.00 | 734.00 | 728.00 | 732.00 | 732.00 | - | 23,800 |
| Jan 13, 2026 | 730.00 | 738.00 | 730.00 | 732.00 | 732.00 | 0.27% | 14,800 |
| Jan 9, 2026 | 739.00 | 739.00 | 729.00 | 730.00 | 730.00 | -1.22% | 19,100 |
| Jan 8, 2026 | 742.00 | 744.00 | 739.00 | 739.00 | 739.00 | -0.40% | 9,700 |
| Jan 7, 2026 | 731.00 | 742.00 | 730.00 | 742.00 | 742.00 | 1.50% | 18,000 |
| Jan 6, 2026 | 726.00 | 740.00 | 726.00 | 731.00 | 731.00 | 0.69% | 24,900 |
| Jan 5, 2026 | 735.00 | 736.00 | 705.00 | 726.00 | 726.00 | -1.22% | 72,600 |
| Dec 30, 2025 | 740.00 | 747.00 | 726.00 | 735.00 | 735.00 | -2.26% | 132,700 |
| Dec 29, 2025 | 766.00 | 766.00 | 739.00 | 752.00 | 752.00 | -1.57% | 56,000 |
| Dec 26, 2025 | 792.00 | 797.00 | 748.00 | 764.00 | 764.00 | -4.14% | 67,700 |
| Dec 25, 2025 | 805.00 | 806.00 | 792.00 | 797.00 | 797.00 | -0.99% | 16,600 |
| Dec 24, 2025 | 810.00 | 811.00 | 803.00 | 805.00 | 805.00 | -0.12% | 17,500 |
| Dec 23, 2025 | 794.00 | 808.00 | 789.00 | 806.00 | 806.00 | 2.03% | 22,200 |
| Dec 22, 2025 | 800.00 | 802.00 | 788.00 | 790.00 | 790.00 | -0.50% | 31,500 |
| Dec 19, 2025 | 790.00 | 794.00 | 785.00 | 794.00 | 794.00 | 0.76% | 15,800 |
| Dec 18, 2025 | 787.00 | 788.00 | 772.00 | 788.00 | 788.00 | 0.13% | 24,000 |
| Dec 17, 2025 | 800.00 | 800.00 | 785.00 | 787.00 | 787.00 | -0.51% | 26,300 |
| Dec 16, 2025 | 793.00 | 794.00 | 774.00 | 791.00 | 791.00 | 1.02% | 36,800 |
| Dec 15, 2025 | 766.00 | 786.00 | 766.00 | 783.00 | 783.00 | 1.95% | 40,100 |
| Dec 12, 2025 | 763.00 | 772.00 | 762.00 | 768.00 | 768.00 | 1.72% | 25,800 |
| Dec 11, 2025 | 751.00 | 760.00 | 746.00 | 755.00 | 755.00 | -0.13% | 23,300 |
| Dec 10, 2025 | 763.00 | 763.00 | 753.00 | 756.00 | 756.00 | -0.40% | 7,500 |
| Dec 9, 2025 | 768.00 | 768.00 | 757.00 | 759.00 | 759.00 | -0.78% | 12,700 |
| Dec 8, 2025 | 765.00 | 765.00 | 759.00 | 765.00 | 765.00 | 0.79% | 13,500 |
| Dec 5, 2025 | 758.00 | 761.00 | 754.00 | 759.00 | 759.00 | -0.26% | 12,400 |
| Dec 4, 2025 | 774.00 | 774.00 | 756.00 | 761.00 | 761.00 | -1.68% | 22,500 |
| Dec 3, 2025 | 776.00 | 784.00 | 761.00 | 774.00 | 774.00 | 1.71% | 58,600 |
| Dec 2, 2025 | 740.00 | 763.00 | 739.00 | 761.00 | 761.00 | 4.82% | 64,300 |