Hmcomm Inc. (TYO:265A)
Japan · Delayed Price · Currency is JPY 672.00
-1.00 (-0.15%)
Last updated: Jul 24, 2026, 12:31 PM JST
Hmcomm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 670.00 | 672.00 | 665.00 | 665.00 | 665.00 | -1.19% | 6,900 |
| Jul 23, 2026 | 693.00 | 693.00 | 673.00 | 673.00 | 673.00 | -2.89% | 14,700 |
| Jul 22, 2026 | 693.00 | 697.00 | 685.00 | 693.00 | 693.00 | 1.46% | 5,600 |
| Jul 21, 2026 | 688.00 | 702.00 | 676.00 | 683.00 | 683.00 | 0.74% | 17,800 |
| Jul 17, 2026 | 709.00 | 713.00 | 668.00 | 678.00 | 678.00 | -6.35% | 27,700 |
| Jul 16, 2026 | 738.00 | 752.00 | 717.00 | 724.00 | 724.00 | -3.08% | 16,700 |
| Jul 15, 2026 | 727.00 | 766.00 | 714.00 | 747.00 | 747.00 | 2.61% | 31,800 |
| Jul 14, 2026 | 720.00 | 728.00 | 702.00 | 728.00 | 728.00 | 2.82% | 16,600 |
| Jul 13, 2026 | 755.00 | 757.00 | 708.00 | 708.00 | 708.00 | -4.32% | 22,700 |
| Jul 10, 2026 | 758.00 | 775.00 | 733.00 | 740.00 | 740.00 | -1.20% | 20,000 |
| Jul 9, 2026 | 737.00 | 759.00 | 733.00 | 749.00 | 749.00 | 3.45% | 29,000 |
| Jul 8, 2026 | 771.00 | 772.00 | 724.00 | 724.00 | 724.00 | -5.85% | 34,600 |
| Jul 7, 2026 | 796.00 | 799.00 | 740.00 | 769.00 | 769.00 | -4.00% | 90,700 |
| Jul 6, 2026 | 745.00 | 865.00 | 745.00 | 801.00 | 801.00 | 12.03% | 472,500 |
| Jul 3, 2026 | 700.00 | 731.00 | 680.00 | 715.00 | 715.00 | -3.25% | 108,400 |
| Jul 2, 2026 | 841.00 | 876.00 | 724.00 | 739.00 | 739.00 | -7.16% | 499,600 |
| Jul 1, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 14.37% | 27,300 |
| Jun 30, 2026 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 16.78% | 12,000 |
| Jun 29, 2026 | 605.00 | 609.00 | 592.00 | 596.00 | 596.00 | 1.02% | 92,000 |
| Jun 26, 2026 | 594.00 | 594.00 | 582.00 | 590.00 | 590.00 | 0.34% | 110,600 |
| Jun 25, 2026 | 586.00 | 592.00 | 581.00 | 588.00 | 588.00 | -1.01% | 8,400 |
| Jun 24, 2026 | 598.00 | 598.00 | 585.00 | 594.00 | 594.00 | 1.02% | 8,300 |
| Jun 23, 2026 | 623.00 | 623.00 | 588.00 | 588.00 | 588.00 | -5.01% | 21,500 |
| Jun 22, 2026 | 589.00 | 629.00 | 589.00 | 619.00 | 619.00 | 5.99% | 49,400 |
| Jun 19, 2026 | 600.00 | 600.00 | 580.00 | 584.00 | 584.00 | -4.26% | 26,500 |
| Jun 18, 2026 | 621.00 | 621.00 | 605.00 | 610.00 | 610.00 | -0.65% | 17,200 |
| Jun 17, 2026 | 593.00 | 616.00 | 593.00 | 614.00 | 614.00 | 3.19% | 12,900 |
| Jun 16, 2026 | 596.00 | 599.00 | 591.00 | 595.00 | 595.00 | -0.17% | 8,800 |
| Jun 15, 2026 | 598.00 | 606.00 | 596.00 | 596.00 | 596.00 | - | 16,200 |
| Jun 12, 2026 | 611.00 | 618.00 | 596.00 | 596.00 | 596.00 | -2.30% | 22,200 |
| Jun 11, 2026 | 603.00 | 611.00 | 595.00 | 610.00 | 610.00 | 1.33% | 44,000 |
| Jun 10, 2026 | 609.00 | 612.00 | 602.00 | 602.00 | 602.00 | -1.47% | 17,400 |
| Jun 9, 2026 | 630.00 | 630.00 | 609.00 | 611.00 | 611.00 | -1.61% | 29,400 |
| Jun 8, 2026 | 620.00 | 639.00 | 617.00 | 621.00 | 621.00 | -5.91% | 66,100 |
| Jun 5, 2026 | 654.00 | 666.00 | 640.00 | 660.00 | 660.00 | 0.92% | 26,900 |
| Jun 4, 2026 | 665.00 | 669.00 | 640.00 | 654.00 | 654.00 | -5.90% | 44,400 |
| Jun 3, 2026 | 755.00 | 790.00 | 675.00 | 695.00 | 695.00 | -7.33% | 163,700 |
| Jun 2, 2026 | 667.00 | 757.00 | 657.00 | 750.00 | 750.00 | 14.16% | 278,400 |
| Jun 1, 2026 | 662.00 | 667.00 | 646.00 | 657.00 | 657.00 | 0.77% | 31,300 |
| May 29, 2026 | 649.00 | 660.00 | 631.00 | 652.00 | 652.00 | 2.03% | 25,400 |
| May 28, 2026 | 645.00 | 647.00 | 636.00 | 639.00 | 639.00 | -0.93% | 11,100 |
| May 27, 2026 | 653.00 | 653.00 | 640.00 | 645.00 | 645.00 | -1.23% | 15,900 |
| May 26, 2026 | 658.00 | 659.00 | 646.00 | 653.00 | 653.00 | 0.15% | 12,200 |
| May 25, 2026 | 651.00 | 653.00 | 635.00 | 652.00 | 652.00 | 1.72% | 139,400 |
| May 22, 2026 | 640.00 | 641.00 | 624.00 | 641.00 | 641.00 | 1.75% | 17,200 |
| May 21, 2026 | 625.00 | 636.00 | 625.00 | 630.00 | 630.00 | 0.96% | 16,900 |
| May 20, 2026 | 663.00 | 663.00 | 619.00 | 624.00 | 624.00 | -4.73% | 70,200 |
| May 19, 2026 | 654.00 | 676.00 | 654.00 | 655.00 | 655.00 | 0.31% | 25,800 |
| May 18, 2026 | 684.00 | 684.00 | 650.00 | 653.00 | 653.00 | -4.53% | 39,200 |
| May 15, 2026 | 675.00 | 684.00 | 667.00 | 684.00 | 684.00 | 2.70% | 20,000 |