Hmcomm Inc. (TYO:265A)
Japan · Delayed Price · Currency is JPY 1,007.00
-69.00 (-6.41%)
Last updated: Feb 16, 2026, 3:24 PM JST
Hmcomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1,190.00 | 1,210.00 | 1,105.00 | 1,105.00 | 1,105.00 | -8.98% | 255,000 |
| Jan 19, 2026 | 1,279.00 | 1,345.00 | 1,170.00 | 1,214.00 | 1,214.00 | -2.88% | 364,100 |
| Jan 16, 2026 | 1,082.00 | 1,350.00 | 1,071.00 | 1,250.00 | 1,250.00 | 17.15% | 1,356,000 |
| Jan 15, 2026 | 1,016.00 | 1,080.00 | 1,015.00 | 1,067.00 | 1,067.00 | 6.70% | 73,800 |
| Jan 14, 2026 | 1,001.00 | 1,015.00 | 993.00 | 1,000.00 | 1,000.00 | -0.50% | 28,500 |
| Jan 13, 2026 | 1,021.00 | 1,028.00 | 996.00 | 1,005.00 | 1,005.00 | 1.01% | 52,200 |
| Jan 9, 2026 | 974.00 | 995.00 | 971.00 | 995.00 | 995.00 | 2.79% | 33,300 |
| Jan 8, 2026 | 941.00 | 973.00 | 941.00 | 968.00 | 968.00 | 2.98% | 32,500 |
| Jan 7, 2026 | 942.00 | 947.00 | 925.00 | 940.00 | 940.00 | -0.95% | 58,700 |
| Jan 6, 2026 | 960.00 | 979.00 | 944.00 | 949.00 | 949.00 | -1.96% | 57,800 |
| Jan 5, 2026 | 980.00 | 983.00 | 968.00 | 968.00 | 968.00 | - | 22,700 |
| Dec 30, 2025 | 980.00 | 981.00 | 966.00 | 968.00 | 968.00 | -1.33% | 39,200 |
| Dec 29, 2025 | 985.00 | 993.00 | 968.00 | 981.00 | 981.00 | -0.41% | 35,200 |
| Dec 26, 2025 | 981.00 | 990.00 | 968.00 | 985.00 | 985.00 | 0.31% | 46,400 |
| Dec 25, 2025 | 968.00 | 995.00 | 962.00 | 982.00 | 982.00 | 0.92% | 101,000 |
| Dec 24, 2025 | 990.00 | 998.00 | 969.00 | 973.00 | 973.00 | -1.92% | 34,600 |
| Dec 23, 2025 | 983.00 | 1,010.00 | 983.00 | 992.00 | 992.00 | 1.22% | 24,000 |
| Dec 22, 2025 | 1,007.00 | 1,007.00 | 975.00 | 980.00 | 980.00 | -2.68% | 38,100 |
| Dec 19, 2025 | 986.00 | 1,010.00 | 984.00 | 1,007.00 | 1,007.00 | 2.55% | 58,600 |
| Dec 18, 2025 | 987.00 | 998.00 | 982.00 | 982.00 | 982.00 | -1.50% | 21,800 |
| Dec 17, 2025 | 1,001.00 | 1,001.00 | 969.00 | 997.00 | 997.00 | -0.10% | 34,100 |
| Dec 16, 2025 | 1,024.00 | 1,024.00 | 992.00 | 998.00 | 998.00 | -3.39% | 38,900 |
| Dec 15, 2025 | 999.00 | 1,040.00 | 999.00 | 1,033.00 | 1,033.00 | 5.95% | 54,300 |
| Dec 12, 2025 | 992.00 | 1,000.00 | 961.00 | 975.00 | 975.00 | -1.32% | 42,800 |
| Dec 11, 2025 | 1,007.00 | 1,010.00 | 983.00 | 988.00 | 988.00 | -2.47% | 37,700 |
| Dec 10, 2025 | 1,030.00 | 1,030.00 | 1,002.00 | 1,013.00 | 1,013.00 | 1.40% | 39,400 |
| Dec 9, 2025 | 1,001.00 | 1,015.00 | 991.00 | 999.00 | 999.00 | - | 28,800 |
| Dec 8, 2025 | 1,000.00 | 1,011.00 | 989.00 | 999.00 | 999.00 | -1.58% | 43,100 |
| Dec 5, 2025 | 1,043.00 | 1,043.00 | 996.00 | 1,015.00 | 1,015.00 | -2.59% | 55,000 |
| Dec 4, 2025 | 1,105.00 | 1,105.00 | 1,030.00 | 1,042.00 | 1,042.00 | -5.70% | 70,700 |
| Dec 3, 2025 | 1,112.00 | 1,112.00 | 1,075.00 | 1,105.00 | 1,105.00 | 1.01% | 39,800 |
| Dec 2, 2025 | 1,062.00 | 1,124.00 | 1,052.00 | 1,094.00 | 1,094.00 | 5.39% | 134,200 |
| Dec 1, 2025 | 1,075.00 | 1,075.00 | 1,030.00 | 1,038.00 | 1,038.00 | -3.62% | 53,200 |