Hayashikane Sangyo Co.,Ltd. (TYO:2286)
Japan · Delayed Price · Currency is JPY 878.00
+7.00 (0.80%)
Jul 21, 2026, 3:30 PM JST
Hayashikane Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |