Hulic Co., Ltd. (TYO:3003)
Japan · Delayed Price · Currency is JPY 1,782.50
+7.00 (0.39%)
Jan 9, 2026, 3:30 PM JST
Hulic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1,765.00 | 1,784.50 | 1,762.50 | 1,775.50 | 1,775.50 | 1.05% | 2,005,100 |
| Jan 7, 2026 | 1,760.00 | 1,761.50 | 1,740.00 | 1,757.00 | 1,757.00 | -0.96% | 1,994,800 |
| Jan 6, 2026 | 1,728.00 | 1,783.00 | 1,726.00 | 1,774.00 | 1,774.00 | 2.34% | 3,070,400 |
| Jan 5, 2026 | 1,730.00 | 1,743.50 | 1,715.00 | 1,733.50 | 1,733.50 | 1.11% | 3,249,600 |
| Dec 30, 2025 | 1,721.00 | 1,726.50 | 1,708.00 | 1,714.50 | 1,714.50 | -0.72% | 2,409,900 |
| Dec 29, 2025 | 1,715.00 | 1,728.00 | 1,711.00 | 1,727.00 | 1,727.00 | -0.95% | 2,403,700 |
| Dec 26, 2025 | 1,760.00 | 1,765.00 | 1,740.00 | 1,743.50 | 1,712.00 | -0.43% | 1,945,800 |
| Dec 25, 2025 | 1,760.00 | 1,761.50 | 1,742.50 | 1,751.00 | 1,719.36 | 0.69% | 1,275,200 |
| Dec 24, 2025 | 1,740.50 | 1,745.50 | 1,734.00 | 1,739.00 | 1,707.58 | 0.06% | 1,338,900 |
| Dec 23, 2025 | 1,730.00 | 1,748.50 | 1,728.00 | 1,738.00 | 1,706.60 | 0.67% | 1,972,500 |
| Dec 22, 2025 | 1,737.00 | 1,738.00 | 1,711.00 | 1,726.50 | 1,695.31 | -0.35% | 1,890,600 |
| Dec 19, 2025 | 1,713.00 | 1,736.00 | 1,710.00 | 1,732.50 | 1,701.20 | 1.08% | 2,955,300 |
| Dec 18, 2025 | 1,702.50 | 1,720.50 | 1,698.50 | 1,714.00 | 1,683.03 | 1.18% | 1,463,900 |
| Dec 17, 2025 | 1,704.00 | 1,714.50 | 1,694.00 | 1,694.00 | 1,663.39 | -1.05% | 1,833,800 |
| Dec 16, 2025 | 1,740.00 | 1,740.00 | 1,712.00 | 1,712.00 | 1,681.07 | -1.21% | 1,630,600 |
| Dec 15, 2025 | 1,737.00 | 1,750.00 | 1,726.00 | 1,733.00 | 1,701.69 | -0.09% | 1,846,000 |
| Dec 12, 2025 | 1,697.00 | 1,734.50 | 1,695.00 | 1,734.50 | 1,703.16 | 2.79% | 1,909,000 |
| Dec 11, 2025 | 1,715.00 | 1,716.00 | 1,685.50 | 1,687.50 | 1,657.01 | -1.37% | 1,240,900 |
| Dec 10, 2025 | 1,691.50 | 1,714.00 | 1,688.00 | 1,711.00 | 1,680.09 | 1.54% | 1,767,800 |
| Dec 9, 2025 | 1,702.00 | 1,704.00 | 1,677.00 | 1,685.00 | 1,654.56 | -1.06% | 1,572,900 |
| Dec 8, 2025 | 1,689.00 | 1,707.00 | 1,680.50 | 1,703.00 | 1,672.23 | 1.82% | 1,483,800 |
| Dec 5, 2025 | 1,680.00 | 1,681.00 | 1,666.00 | 1,672.50 | 1,642.28 | -0.18% | 1,891,100 |
| Dec 4, 2025 | 1,672.00 | 1,679.00 | 1,664.00 | 1,675.50 | 1,645.23 | 0.24% | 1,187,100 |
| Dec 3, 2025 | 1,656.00 | 1,675.00 | 1,654.50 | 1,671.50 | 1,641.30 | 0.78% | 1,739,700 |
| Dec 2, 2025 | 1,653.00 | 1,666.00 | 1,643.50 | 1,658.50 | 1,628.54 | -0.09% | 2,184,600 |
| Dec 1, 2025 | 1,713.00 | 1,716.50 | 1,660.00 | 1,660.00 | 1,630.01 | -3.63% | 3,598,800 |
| Nov 28, 2025 | 1,719.00 | 1,731.00 | 1,710.00 | 1,722.50 | 1,691.38 | 0.12% | 1,852,400 |
| Nov 27, 2025 | 1,722.50 | 1,728.00 | 1,712.00 | 1,720.50 | 1,689.42 | 0.53% | 1,367,500 |
| Nov 26, 2025 | 1,695.50 | 1,727.00 | 1,690.00 | 1,711.50 | 1,680.58 | 1.39% | 2,005,700 |
| Nov 25, 2025 | 1,710.00 | 1,713.00 | 1,681.50 | 1,688.00 | 1,657.50 | -0.24% | 1,729,500 |
| Nov 21, 2025 | 1,649.00 | 1,694.00 | 1,648.00 | 1,692.00 | 1,661.43 | 2.79% | 3,136,500 |
| Nov 20, 2025 | 1,650.00 | 1,663.50 | 1,646.00 | 1,646.00 | 1,616.26 | -0.39% | 1,340,800 |
| Nov 19, 2025 | 1,654.00 | 1,656.50 | 1,639.50 | 1,652.50 | 1,622.64 | 1.01% | 1,924,500 |
| Nov 18, 2025 | 1,658.00 | 1,666.00 | 1,630.00 | 1,636.00 | 1,606.44 | -1.83% | 1,734,800 |
| Nov 17, 2025 | 1,679.50 | 1,682.00 | 1,656.50 | 1,666.50 | 1,636.39 | -0.36% | 1,579,500 |
| Nov 14, 2025 | 1,651.00 | 1,675.00 | 1,640.00 | 1,672.50 | 1,642.28 | 1.52% | 1,992,900 |
| Nov 13, 2025 | 1,675.50 | 1,678.50 | 1,641.00 | 1,647.50 | 1,617.73 | -0.60% | 1,662,000 |
| Nov 12, 2025 | 1,642.50 | 1,669.00 | 1,641.00 | 1,657.50 | 1,627.55 | 1.41% | 1,834,200 |
| Nov 11, 2025 | 1,644.00 | 1,650.00 | 1,634.50 | 1,634.50 | 1,604.97 | -0.03% | 1,342,000 |
| Nov 10, 2025 | 1,631.00 | 1,644.50 | 1,626.00 | 1,635.00 | 1,605.46 | 1.05% | 1,904,100 |
| Nov 7, 2025 | 1,608.00 | 1,618.00 | 1,603.50 | 1,618.00 | 1,588.77 | 0.87% | 1,263,800 |
| Nov 6, 2025 | 1,588.00 | 1,608.00 | 1,586.50 | 1,604.00 | 1,575.02 | 1.07% | 1,727,900 |
| Nov 5, 2025 | 1,608.00 | 1,610.00 | 1,565.50 | 1,587.00 | 1,558.33 | -0.56% | 2,050,100 |
| Nov 4, 2025 | 1,599.50 | 1,603.50 | 1,588.00 | 1,596.00 | 1,567.16 | 0.38% | 2,670,000 |
| Oct 31, 2025 | 1,589.00 | 1,605.00 | 1,579.50 | 1,590.00 | 1,561.27 | 0.66% | 3,170,900 |
| Oct 30, 2025 | 1,558.00 | 1,582.00 | 1,549.00 | 1,579.50 | 1,550.96 | 1.22% | 2,607,300 |
| Oct 29, 2025 | 1,604.00 | 1,604.50 | 1,560.50 | 1,560.50 | 1,532.31 | -2.65% | 3,686,100 |
| Oct 28, 2025 | 1,577.50 | 1,616.50 | 1,561.50 | 1,603.00 | 1,574.04 | 1.42% | 3,909,300 |
| Oct 27, 2025 | 1,590.00 | 1,591.00 | 1,577.00 | 1,580.50 | 1,551.94 | 0.35% | 2,143,200 |
| Oct 24, 2025 | 1,590.00 | 1,592.50 | 1,575.00 | 1,575.00 | 1,546.54 | -1.10% | 1,610,900 |