Hayashikane Sangyo Co.,Ltd. (TYO:2286)
Japan · Delayed Price · Currency is JPY 838.00
+3.00 (0.36%)
Jun 5, 2026, 3:30 PM JST
Hayashikane Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 829.00 | 850.00 | 829.00 | 838.00 | 838.00 | 0.36% | 11,200 |
| Jun 4, 2026 | 830.00 | 838.00 | 818.00 | 835.00 | 835.00 | 0.24% | 17,300 |
| Jun 3, 2026 | 835.00 | 841.00 | 825.00 | 833.00 | 833.00 | 0.48% | 27,400 |
| Jun 2, 2026 | 860.00 | 860.00 | 829.00 | 829.00 | 829.00 | -4.38% | 34,100 |
| Jun 1, 2026 | 875.00 | 876.00 | 851.00 | 867.00 | 867.00 | -0.80% | 32,400 |
| May 29, 2026 | 883.00 | 888.00 | 873.00 | 874.00 | 874.00 | -0.34% | 15,900 |
| May 28, 2026 | 866.00 | 890.00 | 865.00 | 877.00 | 877.00 | 1.50% | 47,300 |
| May 27, 2026 | 857.00 | 870.00 | 855.00 | 864.00 | 864.00 | 0.47% | 30,500 |
| May 26, 2026 | 856.00 | 867.00 | 845.00 | 860.00 | 860.00 | 1.18% | 31,200 |
| May 25, 2026 | 850.00 | 857.00 | 844.00 | 850.00 | 850.00 | 0.95% | 16,000 |
| May 22, 2026 | 858.00 | 858.00 | 834.00 | 842.00 | 842.00 | -1.29% | 18,700 |
| May 21, 2026 | 854.00 | 859.00 | 844.00 | 853.00 | 853.00 | 1.67% | 18,700 |
| May 20, 2026 | 858.00 | 860.00 | 828.00 | 839.00 | 839.00 | -1.06% | 43,100 |
| May 19, 2026 | 838.00 | 864.00 | 838.00 | 848.00 | 848.00 | 1.92% | 35,000 |
| May 18, 2026 | 859.00 | 859.00 | 812.00 | 832.00 | 832.00 | -7.96% | 113,700 |
| May 15, 2026 | 885.00 | 904.00 | 884.00 | 904.00 | 904.00 | 1.35% | 28,600 |
| May 14, 2026 | 894.00 | 897.00 | 877.00 | 892.00 | 892.00 | 1.02% | 26,600 |
| May 13, 2026 | 887.00 | 901.00 | 883.00 | 883.00 | 883.00 | 0.23% | 22,000 |
| May 12, 2026 | 924.00 | 924.00 | 881.00 | 881.00 | 881.00 | -4.65% | 25,300 |
| May 11, 2026 | 921.00 | 945.00 | 921.00 | 924.00 | 924.00 | 0.33% | 28,200 |
| May 8, 2026 | 908.00 | 923.00 | 900.00 | 921.00 | 921.00 | 1.10% | 41,600 |
| May 7, 2026 | 872.00 | 919.00 | 870.00 | 911.00 | 911.00 | 5.56% | 54,900 |
| May 1, 2026 | 871.00 | 871.00 | 859.00 | 863.00 | 863.00 | -0.80% | 16,600 |
| Apr 30, 2026 | 876.00 | 877.00 | 869.00 | 870.00 | 870.00 | -1.02% | 24,200 |
| Apr 28, 2026 | 877.00 | 889.00 | 875.00 | 879.00 | 879.00 | 0.23% | 28,300 |
| Apr 27, 2026 | 898.00 | 900.00 | 868.00 | 877.00 | 877.00 | -3.09% | 57,900 |
| Apr 24, 2026 | 922.00 | 922.00 | 900.00 | 905.00 | 905.00 | -1.42% | 36,700 |
| Apr 23, 2026 | 909.00 | 927.00 | 903.00 | 918.00 | 918.00 | 0.99% | 31,600 |
| Apr 22, 2026 | 900.00 | 909.00 | 891.00 | 909.00 | 909.00 | 0.44% | 55,800 |
| Apr 21, 2026 | 911.00 | 914.00 | 897.00 | 905.00 | 905.00 | -0.66% | 28,800 |
| Apr 20, 2026 | 918.00 | 921.00 | 907.00 | 911.00 | 911.00 | - | 24,000 |
| Apr 17, 2026 | 905.00 | 912.00 | 898.00 | 911.00 | 911.00 | 0.22% | 29,200 |
| Apr 16, 2026 | 918.00 | 919.00 | 903.00 | 909.00 | 909.00 | -0.44% | 45,800 |
| Apr 15, 2026 | 901.00 | 917.00 | 901.00 | 913.00 | 913.00 | 0.44% | 39,800 |
| Apr 14, 2026 | 933.00 | 936.00 | 907.00 | 909.00 | 909.00 | -2.26% | 59,200 |
| Apr 13, 2026 | 941.00 | 943.00 | 923.00 | 930.00 | 930.00 | -1.69% | 32,700 |
| Apr 10, 2026 | 959.00 | 967.00 | 941.00 | 946.00 | 946.00 | -0.73% | 35,500 |
| Apr 9, 2026 | 947.00 | 959.00 | 940.00 | 953.00 | 953.00 | 1.06% | 38,400 |
| Apr 8, 2026 | 941.00 | 944.00 | 928.00 | 943.00 | 943.00 | 1.84% | 41,600 |
| Apr 7, 2026 | 936.00 | 945.00 | 921.00 | 926.00 | 926.00 | 0.22% | 25,100 |
| Apr 6, 2026 | 914.00 | 936.00 | 914.00 | 924.00 | 924.00 | 1.76% | 35,000 |
| Apr 3, 2026 | 908.00 | 915.00 | 896.00 | 908.00 | 908.00 | - | 29,300 |
| Apr 2, 2026 | 933.00 | 937.00 | 904.00 | 908.00 | 908.00 | -1.09% | 44,400 |
| Apr 1, 2026 | 924.00 | 924.00 | 900.00 | 918.00 | 918.00 | 2.23% | 54,800 |
| Mar 31, 2026 | 922.00 | 925.00 | 898.00 | 898.00 | 898.00 | -3.65% | 64,900 |
| Mar 30, 2026 | 924.00 | 942.00 | 908.00 | 932.00 | 932.00 | -0.75% | 84,100 |
| Mar 27, 2026 | 975.00 | 1,001.00 | 971.00 | 982.00 | 939.00 | -0.51% | 125,700 |
| Mar 26, 2026 | 1,007.00 | 1,017.00 | 981.00 | 987.00 | 943.78 | -0.90% | 66,600 |
| Mar 25, 2026 | 979.00 | 996.00 | 972.00 | 996.00 | 952.39 | 2.15% | 47,700 |
| Mar 24, 2026 | 985.00 | 991.00 | 954.00 | 975.00 | 932.31 | 1.14% | 51,600 |