Hayashikane Sangyo Co.,Ltd. (TYO:2286)
Japan · Delayed Price · Currency is JPY 873.00
-3.00 (-0.34%)
Oct 16, 2026, 3:30 PM JST
Hayashikane Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 876.00 | 882.00 | 873.00 | 873.00 | 873.00 | -0.34% | 10,500 |
| Oct 15, 2026 | 883.00 | 883.00 | 876.00 | 876.00 | 876.00 | -0.79% | 14,100 |
| Oct 14, 2026 | 883.00 | 885.00 | 881.00 | 883.00 | 883.00 | - | 4,100 |
| Oct 13, 2026 | 881.00 | 890.00 | 881.00 | 883.00 | 883.00 | -0.56% | 5,600 |
| Oct 9, 2026 | 891.00 | 893.00 | 888.00 | 888.00 | 888.00 | - | 2,000 |
| Oct 8, 2026 | 891.00 | 893.00 | 886.00 | 888.00 | 888.00 | -0.34% | 9,700 |
| Oct 7, 2026 | 905.00 | 905.00 | 891.00 | 891.00 | 891.00 | -0.45% | 9,000 |
| Oct 6, 2026 | 891.00 | 896.00 | 888.00 | 895.00 | 895.00 | -0.11% | 12,400 |
| Oct 5, 2026 | 890.00 | 899.00 | 885.00 | 896.00 | 896.00 | 0.45% | 20,400 |
| Oct 2, 2026 | 892.00 | 898.00 | 891.00 | 892.00 | 892.00 | -0.56% | 17,700 |
| Oct 1, 2026 | 896.00 | 902.00 | 896.00 | 897.00 | 897.00 | -0.66% | 7,000 |
| Sep 30, 2026 | 893.00 | 903.00 | 890.00 | 903.00 | 903.00 | 0.56% | 12,400 |
| Sep 29, 2026 | 898.00 | 899.00 | 889.00 | 898.00 | 898.00 | - | 25,200 |
| Sep 28, 2026 | 903.00 | 903.00 | 890.00 | 898.00 | 898.00 | - | 19,900 |
| Sep 25, 2026 | 900.00 | 904.00 | 897.00 | 898.00 | 898.00 | -0.44% | 5,000 |
| Sep 24, 2026 | 910.00 | 910.00 | 901.00 | 902.00 | 902.00 | -0.44% | 9,300 |
| Sep 18, 2026 | 905.00 | 907.00 | 900.00 | 906.00 | 906.00 | -0.11% | 12,900 |
| Sep 17, 2026 | 900.00 | 908.00 | 900.00 | 907.00 | 907.00 | 0.44% | 13,200 |
| Sep 16, 2026 | 911.00 | 911.00 | 902.00 | 903.00 | 903.00 | -0.11% | 37,900 |
| Sep 15, 2026 | 896.00 | 918.00 | 896.00 | 904.00 | 904.00 | 1.57% | 18,000 |
| Sep 14, 2026 | 890.00 | 900.00 | 887.00 | 890.00 | 890.00 | - | 22,500 |
| Sep 11, 2026 | 888.00 | 890.00 | 881.00 | 890.00 | 890.00 | -0.45% | 7,500 |
| Sep 10, 2026 | 890.00 | 894.00 | 884.00 | 894.00 | 894.00 | 0.45% | 11,200 |
| Sep 9, 2026 | 902.00 | 902.00 | 890.00 | 890.00 | 890.00 | -1.33% | 26,300 |
| Sep 8, 2026 | 908.00 | 910.00 | 902.00 | 902.00 | 902.00 | -0.88% | 13,900 |
| Sep 7, 2026 | 920.00 | 921.00 | 910.00 | 910.00 | 910.00 | -1.41% | 10,400 |
| Sep 4, 2026 | 911.00 | 924.00 | 911.00 | 923.00 | 923.00 | 1.32% | 6,300 |
| Sep 3, 2026 | 918.00 | 918.00 | 908.00 | 911.00 | 911.00 | -0.76% | 17,200 |
| Sep 2, 2026 | 935.00 | 935.00 | 915.00 | 918.00 | 918.00 | -1.50% | 20,800 |
| Sep 1, 2026 | 940.00 | 940.00 | 922.00 | 932.00 | 932.00 | -1.17% | 32,300 |
| Aug 31, 2026 | 920.00 | 950.00 | 917.00 | 943.00 | 943.00 | 2.84% | 41,300 |
| Aug 28, 2026 | 915.00 | 920.00 | 913.00 | 917.00 | 917.00 | 0.11% | 7,100 |
| Aug 27, 2026 | 915.00 | 922.00 | 908.00 | 916.00 | 916.00 | 0.11% | 25,500 |
| Aug 26, 2026 | 930.00 | 934.00 | 913.00 | 915.00 | 915.00 | -1.61% | 41,600 |
| Aug 25, 2026 | 934.00 | 936.00 | 914.00 | 930.00 | 930.00 | -1.69% | 97,400 |
| Aug 24, 2026 | 964.00 | 1,027.00 | 932.00 | 946.00 | 946.00 | 2.94% | 447,700 |
| Aug 21, 2026 | 916.00 | 932.00 | 909.00 | 919.00 | 919.00 | -0.54% | 19,100 |
| Aug 20, 2026 | 900.00 | 928.00 | 899.00 | 924.00 | 924.00 | 3.59% | 51,300 |
| Aug 19, 2026 | 888.00 | 892.00 | 876.00 | 892.00 | 892.00 | 0.68% | 52,700 |
| Aug 18, 2026 | 894.00 | 898.00 | 886.00 | 886.00 | 886.00 | -0.11% | 8,600 |
| Aug 17, 2026 | 876.00 | 897.00 | 876.00 | 887.00 | 887.00 | 1.84% | 22,200 |
| Aug 14, 2026 | 856.00 | 877.00 | 856.00 | 871.00 | 871.00 | 1.28% | 17,400 |
| Aug 13, 2026 | 866.00 | 870.00 | 855.00 | 860.00 | 860.00 | -0.92% | 19,700 |
| Aug 12, 2026 | 850.00 | 868.00 | 847.00 | 868.00 | 868.00 | 2.24% | 24,400 |
| Aug 10, 2026 | 836.00 | 860.00 | 836.00 | 849.00 | 849.00 | -6.81% | 113,700 |
| Aug 7, 2026 | 905.00 | 911.00 | 902.00 | 911.00 | 911.00 | 0.66% | 2,900 |
| Aug 6, 2026 | 902.00 | 911.00 | 901.00 | 905.00 | 905.00 | 0.44% | 6,500 |
| Aug 5, 2026 | 902.00 | 915.00 | 899.00 | 901.00 | 901.00 | -0.11% | 16,800 |
| Aug 4, 2026 | 916.00 | 916.00 | 900.00 | 902.00 | 902.00 | -1.31% | 7,400 |
| Aug 3, 2026 | 919.00 | 919.00 | 899.00 | 914.00 | 914.00 | 0.22% | 10,300 |