Hmcomm Inc. (TYO:265A)
Japan · Delayed Price · Currency is JPY 761.00
+6.00 (0.79%)
Sep 4, 2026, 3:30 PM JST
Hmcomm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 761.00 | 776.00 | 755.00 | 761.00 | 761.00 | 0.79% | 20,300 |
| Sep 3, 2026 | 788.00 | 789.00 | 742.00 | 755.00 | 755.00 | -1.44% | 38,000 |
| Sep 2, 2026 | 735.00 | 796.00 | 726.00 | 766.00 | 766.00 | 5.95% | 94,000 |
| Sep 1, 2026 | 730.00 | 735.00 | 718.00 | 723.00 | 723.00 | -0.96% | 12,500 |
| Aug 31, 2026 | 716.00 | 736.00 | 716.00 | 730.00 | 730.00 | 1.96% | 24,800 |
| Aug 28, 2026 | 707.00 | 718.00 | 706.00 | 716.00 | 716.00 | 2.14% | 13,200 |
| Aug 27, 2026 | 707.00 | 708.00 | 699.00 | 701.00 | 701.00 | - | 9,000 |
| Aug 26, 2026 | 708.00 | 715.00 | 690.00 | 701.00 | 701.00 | 0.43% | 12,200 |
| Aug 25, 2026 | 709.00 | 713.00 | 698.00 | 698.00 | 698.00 | -0.29% | 10,600 |
| Aug 24, 2026 | 710.00 | 721.00 | 700.00 | 700.00 | 700.00 | -1.27% | 5,600 |
| Aug 21, 2026 | 703.00 | 725.00 | 703.00 | 709.00 | 709.00 | 0.85% | 9,800 |
| Aug 20, 2026 | 680.00 | 706.00 | 680.00 | 703.00 | 703.00 | 3.69% | 8,500 |
| Aug 19, 2026 | 706.00 | 710.00 | 678.00 | 678.00 | 678.00 | -5.31% | 14,100 |
| Aug 18, 2026 | 709.00 | 716.00 | 707.00 | 716.00 | 716.00 | -0.14% | 10,000 |
| Aug 17, 2026 | 736.00 | 736.00 | 709.00 | 717.00 | 717.00 | 0.14% | 27,500 |
| Aug 14, 2026 | 686.00 | 733.00 | 686.00 | 716.00 | 716.00 | 5.76% | 37,400 |
| Aug 13, 2026 | 680.00 | 680.00 | 671.00 | 677.00 | 677.00 | 0.30% | 9,400 |
| Aug 12, 2026 | 655.00 | 675.00 | 655.00 | 675.00 | 675.00 | 3.05% | 10,500 |
| Aug 10, 2026 | 660.00 | 670.00 | 655.00 | 655.00 | 655.00 | -0.46% | 10,600 |
| Aug 7, 2026 | 664.00 | 664.00 | 653.00 | 658.00 | 658.00 | - | 7,100 |
| Aug 6, 2026 | 646.00 | 660.00 | 646.00 | 658.00 | 658.00 | 1.86% | 5,600 |
| Aug 5, 2026 | 632.00 | 647.00 | 632.00 | 646.00 | 646.00 | 2.05% | 9,000 |
| Aug 4, 2026 | 633.00 | 649.00 | 627.00 | 633.00 | 633.00 | -0.16% | 11,300 |
| Aug 3, 2026 | 630.00 | 635.00 | 626.00 | 634.00 | 634.00 | 0.16% | 8,400 |
| Jul 31, 2026 | 638.00 | 640.00 | 627.00 | 633.00 | 633.00 | 0.80% | 4,400 |
| Jul 30, 2026 | 637.00 | 638.00 | 628.00 | 628.00 | 628.00 | -1.41% | 8,800 |
| Jul 29, 2026 | 660.00 | 664.00 | 637.00 | 637.00 | 637.00 | -3.34% | 12,900 |
| Jul 28, 2026 | 680.00 | 680.00 | 659.00 | 659.00 | 659.00 | -3.09% | 11,400 |
| Jul 27, 2026 | 665.00 | 680.00 | 661.00 | 680.00 | 680.00 | 2.26% | 19,600 |
| 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 |