Hulic Co., Ltd. (TYO:3003)
Japan · Delayed Price · Currency is JPY 1,545.50
+4.00 (0.26%)
Oct 16, 2025, 3:30 PM JST
Hulic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1,553.50 | 1,560.50 | 1,541.00 | 1,541.50 | 1,541.50 | -0.42% | 1,837,700 |
| Oct 14, 2025 | 1,545.00 | 1,554.50 | 1,525.50 | 1,548.00 | 1,548.00 | -0.39% | 1,873,100 |
| Oct 10, 2025 | 1,567.00 | 1,567.50 | 1,550.00 | 1,554.00 | 1,554.00 | -1.58% | 1,585,600 |
| Oct 9, 2025 | 1,584.50 | 1,591.00 | 1,567.50 | 1,579.00 | 1,579.00 | -0.57% | 1,326,000 |
| Oct 8, 2025 | 1,603.00 | 1,614.00 | 1,588.00 | 1,588.00 | 1,588.00 | -0.94% | 1,828,200 |
| Oct 7, 2025 | 1,616.00 | 1,626.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.87% | 2,085,300 |
| Oct 6, 2025 | 1,601.00 | 1,626.00 | 1,581.00 | 1,617.00 | 1,617.00 | 4.49% | 2,636,300 |
| Oct 3, 2025 | 1,546.00 | 1,557.50 | 1,546.00 | 1,547.50 | 1,547.50 | -0.29% | 1,246,500 |
| Oct 2, 2025 | 1,554.50 | 1,557.50 | 1,539.50 | 1,552.00 | 1,552.00 | -1.15% | 2,050,700 |
| Oct 1, 2025 | 1,601.00 | 1,602.50 | 1,565.00 | 1,570.00 | 1,570.00 | -3.09% | 2,339,400 |
| Sep 30, 2025 | 1,630.50 | 1,631.00 | 1,611.50 | 1,620.00 | 1,620.00 | -0.64% | 1,625,800 |
| Sep 29, 2025 | 1,648.00 | 1,651.00 | 1,627.00 | 1,630.50 | 1,630.50 | -1.00% | 1,530,900 |
| Sep 26, 2025 | 1,630.00 | 1,653.50 | 1,628.50 | 1,647.00 | 1,647.00 | 1.42% | 1,825,000 |
| Sep 25, 2025 | 1,635.00 | 1,636.00 | 1,619.50 | 1,624.00 | 1,624.00 | 0.15% | 1,475,200 |
| Sep 24, 2025 | 1,620.00 | 1,626.50 | 1,610.50 | 1,621.50 | 1,621.50 | -0.76% | 1,929,700 |
| Sep 22, 2025 | 1,647.00 | 1,650.50 | 1,631.50 | 1,634.00 | 1,634.00 | -0.64% | 1,322,700 |
| Sep 19, 2025 | 1,648.00 | 1,663.00 | 1,636.50 | 1,644.50 | 1,644.50 | -0.24% | 3,802,700 |
| Sep 18, 2025 | 1,645.00 | 1,649.50 | 1,635.00 | 1,648.50 | 1,648.50 | 0.76% | 1,407,100 |
| Sep 17, 2025 | 1,635.50 | 1,645.50 | 1,630.00 | 1,636.00 | 1,636.00 | 0.03% | 1,859,700 |
| Sep 16, 2025 | 1,622.50 | 1,642.00 | 1,619.50 | 1,635.50 | 1,635.50 | 1.33% | 2,117,900 |
| Sep 12, 2025 | 1,613.50 | 1,625.00 | 1,612.00 | 1,614.00 | 1,614.00 | 0.75% | 1,601,600 |
| Sep 11, 2025 | 1,610.00 | 1,620.50 | 1,597.50 | 1,602.00 | 1,602.00 | -0.90% | 1,601,600 |
| Sep 10, 2025 | 1,610.00 | 1,624.00 | 1,605.00 | 1,616.50 | 1,616.50 | -0.19% | 1,195,000 |
| Sep 9, 2025 | 1,637.00 | 1,637.00 | 1,618.00 | 1,619.50 | 1,619.50 | -0.15% | 1,504,200 |
| Sep 8, 2025 | 1,600.00 | 1,635.00 | 1,599.00 | 1,622.00 | 1,622.00 | 1.57% | 1,636,800 |
| Sep 5, 2025 | 1,591.50 | 1,604.50 | 1,588.50 | 1,597.00 | 1,597.00 | 0.95% | 1,479,700 |
| Sep 4, 2025 | 1,577.00 | 1,584.50 | 1,564.00 | 1,582.00 | 1,582.00 | -0.19% | 1,407,900 |
| Sep 3, 2025 | 1,581.00 | 1,586.00 | 1,570.50 | 1,585.00 | 1,585.00 | 0.25% | 1,566,500 |
| Sep 2, 2025 | 1,561.00 | 1,582.50 | 1,559.00 | 1,581.00 | 1,581.00 | 0.64% | 1,437,500 |
| Sep 1, 2025 | 1,574.00 | 1,582.50 | 1,559.00 | 1,571.00 | 1,571.00 | -0.63% | 1,701,500 |
| Aug 29, 2025 | 1,583.50 | 1,588.00 | 1,580.00 | 1,581.00 | 1,581.00 | -0.88% | 1,064,200 |
| Aug 28, 2025 | 1,577.50 | 1,595.00 | 1,574.00 | 1,595.00 | 1,595.00 | 0.76% | 1,274,900 |
| Aug 27, 2025 | 1,570.00 | 1,584.00 | 1,569.00 | 1,583.00 | 1,583.00 | 0.32% | 1,192,000 |
| Aug 26, 2025 | 1,585.00 | 1,585.00 | 1,569.50 | 1,578.00 | 1,578.00 | -0.57% | 2,279,400 |
| Aug 25, 2025 | 1,591.00 | 1,593.00 | 1,575.00 | 1,587.00 | 1,587.00 | 0.13% | 1,325,700 |
| Aug 22, 2025 | 1,589.00 | 1,597.00 | 1,576.50 | 1,585.00 | 1,585.00 | 0.03% | 1,042,800 |
| Aug 21, 2025 | 1,591.00 | 1,595.00 | 1,573.50 | 1,584.50 | 1,584.50 | -0.81% | 1,554,800 |
| Aug 20, 2025 | 1,595.00 | 1,602.00 | 1,591.50 | 1,597.50 | 1,597.50 | 0.73% | 1,392,900 |
| Aug 19, 2025 | 1,569.00 | 1,594.00 | 1,567.50 | 1,586.00 | 1,586.00 | 1.57% | 1,878,000 |
| Aug 18, 2025 | 1,551.50 | 1,564.50 | 1,545.50 | 1,561.50 | 1,561.50 | 0.35% | 1,307,900 |
| Aug 15, 2025 | 1,550.00 | 1,557.50 | 1,545.50 | 1,556.00 | 1,556.00 | 1.17% | 1,671,900 |
| Aug 14, 2025 | 1,568.50 | 1,568.50 | 1,529.00 | 1,538.00 | 1,538.00 | -2.10% | 1,966,900 |
| Aug 13, 2025 | 1,580.50 | 1,589.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.23% | 1,935,300 |
| Aug 12, 2025 | 1,578.00 | 1,595.00 | 1,567.50 | 1,590.50 | 1,590.50 | 0.76% | 2,367,100 |
| Aug 8, 2025 | 1,545.00 | 1,582.00 | 1,545.00 | 1,578.50 | 1,578.50 | 2.17% | 2,749,300 |
| Aug 7, 2025 | 1,547.00 | 1,561.00 | 1,538.50 | 1,545.00 | 1,545.00 | 0.75% | 2,327,800 |
| Aug 6, 2025 | 1,533.00 | 1,549.50 | 1,522.50 | 1,533.50 | 1,533.50 | 0.49% | 2,961,700 |
| Aug 5, 2025 | 1,515.00 | 1,536.00 | 1,514.00 | 1,526.00 | 1,526.00 | 1.19% | 3,172,300 |
| Aug 4, 2025 | 1,474.50 | 1,513.50 | 1,471.00 | 1,508.00 | 1,508.00 | 1.45% | 3,655,200 |
| Aug 1, 2025 | 1,460.00 | 1,486.50 | 1,457.50 | 1,486.50 | 1,486.50 | 2.84% | 3,859,700 |