Hayashikane Sangyo Co.,Ltd. (TYO:2286)
Japan · Delayed Price · Currency is JPY 868.00
+19.00 (2.24%)
Aug 12, 2026, 3:30 PM JST
Hayashikane Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 915.00 | 922.00 | 907.00 | 912.00 | 912.00 | -0.11% | 11,600 |
| Jul 30, 2026 | 900.00 | 913.00 | 899.00 | 913.00 | 913.00 | 1.44% | 6,700 |
| Jul 29, 2026 | 901.00 | 907.00 | 894.00 | 900.00 | 900.00 | - | 16,200 |
| Jul 28, 2026 | 910.00 | 910.00 | 899.00 | 900.00 | 900.00 | -1.42% | 6,500 |
| Jul 27, 2026 | 906.00 | 920.00 | 900.00 | 913.00 | 913.00 | 1.00% | 18,000 |
| Jul 24, 2026 | 900.00 | 904.00 | 897.00 | 904.00 | 904.00 | 0.22% | 11,900 |
| Jul 23, 2026 | 892.00 | 904.00 | 890.00 | 902.00 | 902.00 | 1.46% | 22,500 |
| Jul 22, 2026 | 882.00 | 891.00 | 878.00 | 889.00 | 889.00 | 1.25% | 10,400 |
| Jul 21, 2026 | 878.00 | 887.00 | 878.00 | 878.00 | 878.00 | 0.80% | 10,000 |
| Jul 17, 2026 | 880.00 | 889.00 | 858.00 | 871.00 | 871.00 | -2.13% | 40,200 |
| Jul 16, 2026 | 880.00 | 892.00 | 880.00 | 890.00 | 890.00 | 1.37% | 10,400 |
| Jul 15, 2026 | 888.00 | 888.00 | 878.00 | 878.00 | 878.00 | -0.45% | 14,900 |
| Jul 14, 2026 | 872.00 | 885.00 | 872.00 | 882.00 | 882.00 | 1.15% | 16,300 |
| Jul 13, 2026 | 890.00 | 890.00 | 868.00 | 872.00 | 872.00 | -0.46% | 14,700 |
| Jul 10, 2026 | 870.00 | 884.00 | 870.00 | 876.00 | 876.00 | 0.81% | 9,800 |
| Jul 9, 2026 | 882.00 | 882.00 | 863.00 | 869.00 | 869.00 | -2.14% | 19,400 |
| Jul 8, 2026 | 890.00 | 897.00 | 886.00 | 888.00 | 888.00 | -0.22% | 12,500 |
| Jul 7, 2026 | 903.00 | 909.00 | 890.00 | 890.00 | 890.00 | -0.56% | 5,700 |
| Jul 6, 2026 | 898.00 | 905.00 | 890.00 | 895.00 | 895.00 | 0.34% | 8,700 |
| Jul 3, 2026 | 890.00 | 900.00 | 888.00 | 892.00 | 892.00 | 0.79% | 15,000 |
| Jul 2, 2026 | 873.00 | 895.00 | 873.00 | 885.00 | 885.00 | 1.37% | 10,800 |
| Jul 1, 2026 | 883.00 | 883.00 | 873.00 | 873.00 | 873.00 | -0.23% | 4,700 |
| Jun 30, 2026 | 887.00 | 887.00 | 871.00 | 875.00 | 875.00 | 0.11% | 21,400 |
| Jun 29, 2026 | 885.00 | 887.00 | 870.00 | 874.00 | 874.00 | -0.57% | 14,000 |
| Jun 26, 2026 | 879.00 | 883.00 | 867.00 | 879.00 | 879.00 | 0.11% | 10,400 |
| Jun 25, 2026 | 871.00 | 881.00 | 858.00 | 878.00 | 878.00 | 2.57% | 17,800 |
| Jun 24, 2026 | 852.00 | 875.00 | 852.00 | 856.00 | 856.00 | 0.12% | 17,600 |
| Jun 23, 2026 | 875.00 | 875.00 | 855.00 | 855.00 | 855.00 | -2.29% | 11,700 |
| Jun 22, 2026 | 865.00 | 880.00 | 859.00 | 875.00 | 875.00 | 1.16% | 19,200 |
| Jun 19, 2026 | 852.00 | 868.00 | 852.00 | 865.00 | 865.00 | 1.05% | 22,800 |
| Jun 18, 2026 | 855.00 | 860.00 | 849.00 | 856.00 | 856.00 | 0.82% | 15,200 |
| Jun 17, 2026 | 837.00 | 858.00 | 837.00 | 849.00 | 849.00 | 1.68% | 27,700 |
| Jun 16, 2026 | 848.00 | 848.00 | 835.00 | 835.00 | 835.00 | -1.65% | 10,200 |
| Jun 15, 2026 | 841.00 | 857.00 | 836.00 | 849.00 | 849.00 | 1.56% | 14,000 |
| Jun 12, 2026 | 843.00 | 843.00 | 835.00 | 836.00 | 836.00 | -0.48% | 10,600 |
| Jun 11, 2026 | 849.00 | 850.00 | 835.00 | 840.00 | 840.00 | -1.18% | 19,200 |
| Jun 10, 2026 | 836.00 | 853.00 | 835.00 | 850.00 | 850.00 | 1.55% | 18,000 |
| Jun 9, 2026 | 843.00 | 846.00 | 830.00 | 837.00 | 837.00 | -0.24% | 12,300 |
| Jun 8, 2026 | 826.00 | 839.00 | 821.00 | 839.00 | 839.00 | 0.12% | 26,100 |
| 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 |