Hulic Co., Ltd. (TYO:3003)
Japan · Delayed Price · Currency is JPY 1,861.50
-42.50 (-2.23%)
Mar 19, 2026, 3:30 PM JST
Hulic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,881.00 | 1,912.50 | 1,876.00 | 1,876.50 | - | -1.44% | 1,048,600 |
| Mar 18, 2026 | 1,905.50 | 1,917.00 | 1,894.00 | 1,904.00 | 1,904.00 | 1.36% | 1,676,700 |
| Mar 17, 2026 | 1,884.00 | 1,901.00 | 1,877.00 | 1,878.50 | 1,878.50 | 0.32% | 1,054,500 |
| Mar 16, 2026 | 1,870.50 | 1,884.50 | 1,861.00 | 1,872.50 | 1,872.50 | -0.13% | 1,788,700 |
| Mar 13, 2026 | 1,872.00 | 1,904.50 | 1,870.00 | 1,875.00 | 1,875.00 | -1.26% | 1,829,300 |
| Mar 12, 2026 | 1,920.00 | 1,935.00 | 1,892.00 | 1,899.00 | 1,899.00 | -3.11% | 2,354,800 |
| Mar 11, 2026 | 1,989.50 | 1,990.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.71% | 1,613,300 |
| Mar 10, 2026 | 1,985.50 | 1,996.50 | 1,962.50 | 1,974.00 | 1,974.00 | 1.46% | 1,780,700 |
| Mar 9, 2026 | 1,900.00 | 1,947.50 | 1,896.00 | 1,945.50 | 1,945.50 | -1.39% | 2,505,500 |
| Mar 6, 2026 | 1,968.50 | 1,973.00 | 1,951.50 | 1,973.00 | 1,973.00 | -0.13% | 1,888,700 |
| Mar 5, 2026 | 2,012.50 | 2,016.00 | 1,966.50 | 1,975.50 | 1,975.50 | 1.23% | 2,309,700 |
| Mar 4, 2026 | 1,963.50 | 1,975.00 | 1,929.00 | 1,951.50 | 1,951.50 | -1.74% | 3,598,400 |
| Mar 3, 2026 | 2,008.00 | 2,022.50 | 1,985.50 | 1,986.00 | 1,986.00 | -3.07% | 2,216,000 |
| Mar 2, 2026 | 2,020.00 | 2,057.00 | 2,015.00 | 2,049.00 | 2,049.00 | -0.97% | 2,225,700 |
| Feb 27, 2026 | 2,085.00 | 2,088.00 | 2,063.00 | 2,069.00 | 2,069.00 | -0.07% | 3,836,900 |
| Feb 26, 2026 | 2,093.00 | 2,094.00 | 2,066.50 | 2,070.50 | 2,070.50 | 0.63% | 1,915,000 |
| Feb 25, 2026 | 2,045.00 | 2,069.00 | 2,037.50 | 2,057.50 | 2,057.50 | 0.59% | 2,052,400 |
| Feb 24, 2026 | 2,045.00 | 2,049.50 | 2,027.50 | 2,045.50 | 2,045.50 | 0.34% | 2,527,000 |
| Feb 20, 2026 | 2,040.50 | 2,050.00 | 2,012.50 | 2,038.50 | 2,038.50 | -0.90% | 1,616,300 |
| Feb 19, 2026 | 2,014.00 | 2,059.50 | 2,005.00 | 2,057.00 | 2,057.00 | 2.08% | 2,000,700 |
| Feb 18, 2026 | 1,993.50 | 2,022.00 | 1,985.50 | 2,015.00 | 2,015.00 | 2.10% | 1,549,200 |
| Feb 17, 2026 | 1,999.00 | 2,001.00 | 1,971.00 | 1,973.50 | 1,973.50 | -1.23% | 1,586,500 |
| Feb 16, 2026 | 2,030.00 | 2,033.00 | 1,992.00 | 1,998.00 | 1,998.00 | -1.53% | 1,774,500 |
| Feb 13, 2026 | 2,055.50 | 2,074.00 | 2,024.00 | 2,029.00 | 2,029.00 | -0.47% | 2,387,100 |
| Feb 12, 2026 | 1,971.00 | 2,056.50 | 1,968.00 | 2,038.50 | 2,038.50 | 2.88% | 3,615,100 |
| Feb 10, 2026 | 1,981.00 | 1,989.00 | 1,964.00 | 1,981.50 | 1,981.50 | 0.10% | 2,348,600 |
| Feb 9, 2026 | 1,976.50 | 1,994.00 | 1,958.50 | 1,979.50 | 1,979.50 | 2.86% | 2,985,200 |
| Feb 6, 2026 | 1,890.00 | 1,924.50 | 1,881.00 | 1,924.50 | 1,924.50 | 2.37% | 2,488,100 |
| Feb 5, 2026 | 1,879.50 | 1,899.00 | 1,868.50 | 1,880.00 | 1,880.00 | 2.09% | 2,099,300 |
| Feb 4, 2026 | 1,828.00 | 1,855.50 | 1,816.50 | 1,841.50 | 1,841.50 | 0.11% | 2,424,000 |
| Feb 3, 2026 | 1,835.00 | 1,862.50 | 1,832.00 | 1,839.50 | 1,839.50 | 0.52% | 3,277,600 |
| Feb 2, 2026 | 1,860.00 | 1,873.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.49% | 2,406,400 |
| Jan 30, 2026 | 1,816.50 | 1,853.50 | 1,794.50 | 1,839.00 | 1,839.00 | 3.26% | 4,259,200 |
| Jan 29, 2026 | 1,727.00 | 1,797.00 | 1,705.50 | 1,781.00 | 1,781.00 | 2.30% | 4,400,000 |
| Jan 28, 2026 | 1,739.00 | 1,754.00 | 1,731.00 | 1,741.00 | 1,741.00 | -1.19% | 2,274,800 |
| Jan 27, 2026 | 1,767.00 | 1,771.00 | 1,748.50 | 1,762.00 | 1,762.00 | -0.87% | 1,753,900 |
| Jan 26, 2026 | 1,760.00 | 1,784.50 | 1,754.00 | 1,777.50 | 1,777.50 | 0.20% | 2,194,300 |
| Jan 23, 2026 | 1,784.00 | 1,792.50 | 1,770.50 | 1,774.00 | 1,774.00 | -0.73% | 1,178,400 |
| Jan 22, 2026 | 1,779.50 | 1,788.50 | 1,773.50 | 1,787.00 | 1,787.00 | 0.87% | 1,644,400 |
| Jan 21, 2026 | 1,798.00 | 1,803.00 | 1,767.00 | 1,771.50 | 1,771.50 | -2.83% | 2,920,900 |
| Jan 20, 2026 | 1,830.00 | 1,841.00 | 1,809.50 | 1,823.00 | 1,823.00 | -1.17% | 2,125,500 |
| Jan 19, 2026 | 1,837.00 | 1,863.00 | 1,834.00 | 1,844.50 | 1,844.50 | 0.88% | 2,710,500 |
| Jan 16, 2026 | 1,811.50 | 1,828.50 | 1,807.50 | 1,828.50 | 1,828.50 | -0.30% | 1,709,600 |
| Jan 15, 2026 | 1,814.00 | 1,834.50 | 1,813.00 | 1,834.00 | 1,834.00 | 1.10% | 1,394,300 |
| Jan 14, 2026 | 1,816.00 | 1,820.00 | 1,802.00 | 1,814.00 | 1,814.00 | 0.81% | 1,654,100 |
| Jan 13, 2026 | 1,807.00 | 1,833.00 | 1,798.00 | 1,799.50 | 1,799.50 | 0.95% | 2,762,200 |
| Jan 9, 2026 | 1,787.00 | 1,797.50 | 1,766.00 | 1,782.50 | 1,782.50 | 0.39% | 1,988,900 |
| 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 |