Hulic Co., Ltd. (TYO:3003)
Japan flag Japan · Delayed Price · Currency is JPY
1,641.50
+17.50 (1.08%)
Sep 26, 2025, 12:45 PM JST

Hulic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20251,635.001,636.001,619.501,624.001,624.000.15%1,475,200
Sep 24, 20251,620.001,626.501,610.501,621.501,621.50-0.76%1,929,700
Sep 22, 20251,647.001,650.501,631.501,634.001,634.00-0.64%1,322,700
Sep 19, 20251,648.001,663.001,636.501,644.501,644.50-0.24%3,802,700
Sep 18, 20251,645.001,649.501,635.001,648.501,648.500.76%1,407,100
Sep 17, 20251,635.501,645.501,630.001,636.001,636.000.03%1,859,700
Sep 16, 20251,622.501,642.001,619.501,635.501,635.501.33%2,117,900
Sep 12, 20251,613.501,625.001,612.001,614.001,614.000.75%1,601,600
Sep 11, 20251,610.001,620.501,597.501,602.001,602.00-0.90%1,601,600
Sep 10, 20251,610.001,624.001,605.001,616.501,616.50-0.19%1,195,000
Sep 9, 20251,637.001,637.001,618.001,619.501,619.50-0.15%1,504,200
Sep 8, 20251,600.001,635.001,599.001,622.001,622.001.57%1,636,800
Sep 5, 20251,591.501,604.501,588.501,597.001,597.000.95%1,479,700
Sep 4, 20251,577.001,584.501,564.001,582.001,582.00-0.19%1,407,900
Sep 3, 20251,581.001,586.001,570.501,585.001,585.000.25%1,566,500
Sep 2, 20251,561.001,582.501,559.001,581.001,581.000.64%1,437,500
Sep 1, 20251,574.001,582.501,559.001,571.001,571.00-0.63%1,701,500
Aug 29, 20251,583.501,588.001,580.001,581.001,581.00-0.88%1,064,200
Aug 28, 20251,577.501,595.001,574.001,595.001,595.000.76%1,274,900
Aug 27, 20251,570.001,584.001,569.001,583.001,583.000.32%1,192,000
Aug 26, 20251,585.001,585.001,569.501,578.001,578.00-0.57%2,279,400
Aug 25, 20251,591.001,593.001,575.001,587.001,587.000.13%1,325,700
Aug 22, 20251,589.001,597.001,576.501,585.001,585.000.03%1,042,800
Aug 21, 20251,591.001,595.001,573.501,584.501,584.50-0.81%1,554,800
Aug 20, 20251,595.001,602.001,591.501,597.501,597.500.73%1,392,900
Aug 19, 20251,569.001,594.001,567.501,586.001,586.001.57%1,878,000
Aug 18, 20251,551.501,564.501,545.501,561.501,561.500.35%1,307,900
Aug 15, 20251,550.001,557.501,545.501,556.001,556.001.17%1,671,900
Aug 14, 20251,568.501,568.501,529.001,538.001,538.00-2.10%1,966,900
Aug 13, 20251,580.501,589.001,571.001,571.001,571.00-1.23%1,935,300
Aug 12, 20251,578.001,595.001,567.501,590.501,590.500.76%2,367,100
Aug 8, 20251,545.001,582.001,545.001,578.501,578.502.17%2,749,300
Aug 7, 20251,547.001,561.001,538.501,545.001,545.000.75%2,327,800
Aug 6, 20251,533.001,549.501,522.501,533.501,533.500.49%2,961,700
Aug 5, 20251,515.001,536.001,514.001,526.001,526.001.19%3,172,300
Aug 4, 20251,474.501,513.501,471.001,508.001,508.001.45%3,655,200
Aug 1, 20251,460.001,486.501,457.501,486.501,486.502.84%3,859,700
Jul 31, 20251,438.001,447.001,426.501,445.501,445.500.80%2,836,400
Jul 30, 20251,420.001,439.501,419.001,434.001,434.001.34%15,819,100
Jul 29, 20251,433.501,434.001,415.001,415.001,415.00-1.05%3,244,400
Jul 28, 20251,461.001,476.501,430.001,430.001,430.00-1.75%4,321,400
Jul 25, 20251,455.001,458.001,447.001,455.501,455.500.52%2,140,700
Jul 24, 20251,455.501,459.001,446.001,448.001,448.00-0.21%2,533,000
Jul 23, 20251,438.001,452.501,437.501,451.001,451.001.93%2,984,300
Jul 22, 20251,429.501,432.001,414.501,423.501,423.50-0.35%2,333,100
Jul 18, 20251,443.001,447.501,426.501,428.501,428.50-1.31%2,342,600
Jul 17, 20251,447.501,449.001,441.501,447.501,447.500.17%1,258,300
Jul 16, 20251,474.001,474.001,444.001,445.001,445.00-1.40%2,171,400
Jul 15, 20251,485.001,485.001,464.501,465.501,465.50-0.75%1,323,300
Jul 14, 20251,474.501,482.001,471.501,476.501,476.500.27%1,253,300