Hmcomm Inc. (TYO:265A)
Japan · Delayed Price · Currency is JPY 654.00
-41.00 (-5.90%)
At close: Jun 4, 2026
Hmcomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 686.00 | 686.00 | 666.00 | 666.00 | 666.00 | -2.20% | 23,400 |
| May 13, 2026 | 687.00 | 690.00 | 677.00 | 681.00 | 681.00 | -0.87% | 24,700 |
| May 12, 2026 | 730.00 | 730.00 | 676.00 | 687.00 | 687.00 | -3.92% | 34,000 |
| May 11, 2026 | 719.00 | 719.00 | 702.00 | 715.00 | 715.00 | 3.62% | 39,800 |
| May 8, 2026 | 672.00 | 694.00 | 669.00 | 690.00 | 690.00 | 3.14% | 36,200 |
| May 7, 2026 | 667.00 | 674.00 | 666.00 | 669.00 | 669.00 | 0.75% | 11,700 |
| May 1, 2026 | 667.00 | 670.00 | 659.00 | 664.00 | 664.00 | 0.61% | 10,500 |
| Apr 30, 2026 | 667.00 | 668.00 | 658.00 | 660.00 | 660.00 | -1.20% | 29,100 |
| Apr 28, 2026 | 676.00 | 685.00 | 668.00 | 668.00 | 668.00 | -0.45% | 18,400 |
| Apr 27, 2026 | 679.00 | 685.00 | 663.00 | 671.00 | 671.00 | -0.74% | 32,300 |
| Apr 24, 2026 | 677.00 | 681.00 | 671.00 | 676.00 | 676.00 | -1.02% | 17,300 |
| Apr 23, 2026 | 699.00 | 699.00 | 675.00 | 683.00 | 683.00 | -0.87% | 21,900 |
| Apr 22, 2026 | 708.00 | 710.00 | 686.00 | 689.00 | 689.00 | 0.15% | 64,300 |
| Apr 21, 2026 | 696.00 | 705.00 | 685.00 | 688.00 | 688.00 | 1.18% | 28,900 |
| Apr 20, 2026 | 685.00 | 693.00 | 676.00 | 680.00 | 680.00 | 1.80% | 35,500 |
| Apr 17, 2026 | 680.00 | 680.00 | 662.00 | 668.00 | 668.00 | -2.48% | 30,700 |
| Apr 16, 2026 | 686.00 | 698.00 | 680.00 | 685.00 | 685.00 | 0.15% | 33,200 |
| Apr 15, 2026 | 683.00 | 694.00 | 679.00 | 684.00 | 684.00 | 0.44% | 16,700 |
| Apr 14, 2026 | 690.00 | 692.00 | 678.00 | 681.00 | 681.00 | 0.15% | 15,100 |
| Apr 13, 2026 | 690.00 | 703.00 | 669.00 | 680.00 | 680.00 | 1.49% | 30,000 |
| Apr 10, 2026 | 679.00 | 679.00 | 663.00 | 670.00 | 670.00 | -0.15% | 19,400 |
| Apr 9, 2026 | 687.00 | 687.00 | 664.00 | 671.00 | 671.00 | -3.03% | 33,200 |
| Apr 8, 2026 | 670.00 | 692.00 | 670.00 | 692.00 | 692.00 | 3.44% | 61,600 |
| Apr 7, 2026 | 678.00 | 684.00 | 652.00 | 669.00 | 669.00 | -1.62% | 114,100 |
| Apr 6, 2026 | 695.00 | 706.00 | 666.00 | 680.00 | 680.00 | -3.82% | 152,600 |
| 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 |