Hulic Co., Ltd. (TYO:3003)
Japan flag Japan · Delayed Price · Currency is JPY
1,570.50
-14.50 (-0.91%)
Sep 4, 2025, 10:45 AM JST

Hulic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 11, 20251,471.501,482.501,470.501,472.501,472.500.51%2,511,200
Jul 10, 20251,470.001,470.001,455.001,465.001,465.000.14%2,340,400
Jul 9, 20251,460.001,467.501,457.501,463.001,463.000.86%2,058,600
Jul 8, 20251,457.001,462.001,441.001,450.501,450.50-1.02%3,205,500
Jul 7, 20251,465.001,470.501,458.001,465.501,465.500.07%1,567,600
Jul 4, 20251,469.001,477.001,459.001,464.501,464.50-0.24%1,474,700
Jul 3, 20251,462.501,475.001,455.001,468.001,468.000.55%2,041,800
Jul 2, 20251,468.001,474.001,455.501,460.001,460.000.76%2,362,500
Jul 1, 20251,460.001,462.001,446.501,449.001,449.00-0.24%1,722,100
Jun 30, 20251,452.001,462.001,449.501,452.501,452.500.59%2,902,400
Jun 27, 20251,444.501,453.001,440.001,444.001,444.00-1.20%2,369,900
Jun 26, 20251,450.001,464.501,448.001,461.501,433.000.58%2,779,400
Jun 25, 20251,463.001,468.001,451.001,453.001,424.67-0.41%2,028,500
Jun 24, 20251,483.001,494.001,456.501,459.001,430.55-0.65%2,468,500