Hmcomm Inc. (TYO:265A)
Japan · Delayed Price · Currency is JPY 707.00
-99.00 (-12.28%)
At close: Apr 3, 2026
Hmcomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 791.00 | 800.00 | 698.00 | 707.00 | 707.00 | -12.28% | 183,300 |
| Apr 2, 2026 | 820.00 | 835.00 | 800.00 | 806.00 | 806.00 | -2.07% | 13,800 |
| Apr 1, 2026 | 827.00 | 827.00 | 800.00 | 823.00 | 823.00 | 2.88% | 31,100 |
| Mar 31, 2026 | 791.00 | 812.00 | 786.00 | 800.00 | 800.00 | -0.62% | 35,700 |
| Mar 30, 2026 | 804.00 | 812.00 | 785.00 | 805.00 | 805.00 | -5.18% | 60,600 |
| Mar 27, 2026 | 847.00 | 851.00 | 836.00 | 849.00 | 849.00 | 1.19% | 21,800 |
| Mar 26, 2026 | 854.00 | 856.00 | 833.00 | 839.00 | 839.00 | -1.18% | 20,000 |
| Mar 25, 2026 | 851.00 | 871.00 | 844.00 | 849.00 | 849.00 | - | 39,800 |
| Mar 24, 2026 | 858.00 | 859.00 | 829.00 | 849.00 | 849.00 | 1.92% | 49,800 |
| Mar 23, 2026 | 884.00 | 884.00 | 831.00 | 833.00 | 833.00 | -7.75% | 50,500 |
| Mar 19, 2026 | 910.00 | 924.00 | 898.00 | 903.00 | 903.00 | -2.38% | 32,300 |
| Mar 18, 2026 | 906.00 | 926.00 | 906.00 | 925.00 | 925.00 | 2.10% | 17,300 |
| Mar 17, 2026 | 927.00 | 928.00 | 903.00 | 906.00 | 906.00 | -0.66% | 13,000 |
| Mar 16, 2026 | 906.00 | 924.00 | 894.00 | 912.00 | 912.00 | -0.76% | 28,700 |
| Mar 13, 2026 | 920.00 | 928.00 | 911.00 | 919.00 | 919.00 | -0.54% | 13,200 |
| Mar 12, 2026 | 936.00 | 936.00 | 905.00 | 924.00 | 924.00 | -1.07% | 17,500 |
| Mar 11, 2026 | 933.00 | 950.00 | 924.00 | 934.00 | 934.00 | 1.08% | 23,200 |
| Mar 10, 2026 | 912.00 | 937.00 | 905.00 | 924.00 | 924.00 | 3.01% | 30,300 |
| Mar 9, 2026 | 903.00 | 910.00 | 871.00 | 897.00 | 897.00 | -5.18% | 73,500 |
| Mar 6, 2026 | 960.00 | 982.00 | 942.00 | 946.00 | 946.00 | -2.47% | 63,100 |
| Mar 5, 2026 | 946.00 | 979.00 | 946.00 | 970.00 | 970.00 | 7.66% | 43,400 |
| Mar 4, 2026 | 930.00 | 952.00 | 901.00 | 901.00 | 901.00 | -6.15% | 90,700 |
| Mar 3, 2026 | 991.00 | 1,003.00 | 955.00 | 960.00 | 960.00 | -2.24% | 37,000 |
| Mar 2, 2026 | 1,010.00 | 1,014.00 | 980.00 | 982.00 | 982.00 | -3.35% | 40,200 |
| Feb 27, 2026 | 1,012.00 | 1,025.00 | 992.00 | 1,016.00 | 1,016.00 | 3.67% | 46,800 |
| Feb 26, 2026 | 985.00 | 1,003.00 | 964.00 | 980.00 | 980.00 | 0.93% | 54,000 |
| Feb 25, 2026 | 939.00 | 991.00 | 937.00 | 971.00 | 971.00 | 3.63% | 45,900 |
| Feb 24, 2026 | 990.00 | 990.00 | 930.00 | 937.00 | 937.00 | -2.50% | 69,500 |
| Feb 20, 2026 | 980.00 | 987.00 | 961.00 | 961.00 | 961.00 | -1.94% | 60,200 |
| Feb 19, 2026 | 992.00 | 995.00 | 965.00 | 980.00 | 980.00 | -1.41% | 88,500 |
| Feb 18, 2026 | 993.00 | 1,023.00 | 991.00 | 994.00 | 994.00 | 0.20% | 44,000 |
| Feb 17, 2026 | 1,026.00 | 1,026.00 | 983.00 | 992.00 | 992.00 | -1.49% | 54,800 |
| Feb 16, 2026 | 1,001.00 | 1,048.00 | 973.00 | 1,007.00 | 1,007.00 | -6.41% | 165,800 |
| Feb 13, 2026 | 1,092.00 | 1,123.00 | 1,075.00 | 1,076.00 | 1,076.00 | -2.18% | 87,600 |
| Feb 12, 2026 | 1,111.00 | 1,111.00 | 1,083.00 | 1,100.00 | 1,100.00 | - | 44,500 |
| Feb 10, 2026 | 1,076.00 | 1,108.00 | 1,071.00 | 1,100.00 | 1,100.00 | 2.23% | 54,600 |
| Feb 9, 2026 | 1,125.00 | 1,125.00 | 1,069.00 | 1,076.00 | 1,076.00 | -1.74% | 71,200 |
| Feb 6, 2026 | 1,100.00 | 1,127.00 | 1,052.00 | 1,095.00 | 1,095.00 | -0.45% | 139,300 |
| Feb 5, 2026 | 1,255.00 | 1,290.00 | 1,081.00 | 1,100.00 | 1,100.00 | -4.26% | 652,400 |
| Feb 4, 2026 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 15.02% | 9,000 |
| Feb 3, 2026 | 1,000.00 | 1,009.00 | 994.00 | 999.00 | 999.00 | 0.40% | 26,700 |
| Feb 2, 2026 | 1,008.00 | 1,018.00 | 985.00 | 995.00 | 995.00 | -2.16% | 60,500 |
| Jan 30, 2026 | 1,022.00 | 1,030.00 | 1,012.00 | 1,017.00 | 1,017.00 | -0.49% | 26,700 |
| Jan 29, 2026 | 1,008.00 | 1,032.00 | 1,005.00 | 1,022.00 | 1,022.00 | 1.19% | 39,800 |
| Jan 28, 2026 | 1,011.00 | 1,022.00 | 1,002.00 | 1,010.00 | 1,010.00 | -2.42% | 58,200 |
| Jan 27, 2026 | 1,089.00 | 1,089.00 | 1,027.00 | 1,035.00 | 1,035.00 | 1.77% | 80,900 |
| Jan 26, 2026 | 1,058.00 | 1,075.00 | 1,017.00 | 1,017.00 | 1,017.00 | -3.33% | 43,800 |
| Jan 23, 2026 | 1,032.00 | 1,057.00 | 1,030.00 | 1,052.00 | 1,052.00 | 2.33% | 47,300 |
| Jan 22, 2026 | 1,090.00 | 1,090.00 | 1,018.00 | 1,028.00 | 1,028.00 | -4.10% | 119,600 |
| Jan 21, 2026 | 1,099.00 | 1,114.00 | 1,064.00 | 1,072.00 | 1,072.00 | -2.99% | 106,000 |