Hulic Co., Ltd. (TYO:3003)
Japan · Delayed Price · Currency is JPY 1,724.00
-25.00 (-1.43%)
May 20, 2026, 3:30 PM JST
Hulic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,741.50 | 1,748.00 | 1,718.50 | 1,719.00 | - | -1.72% | 618,800 |
| May 19, 2026 | 1,730.00 | 1,750.00 | 1,730.00 | 1,749.00 | 1,749.00 | 1.54% | 1,897,300 |
| May 18, 2026 | 1,763.00 | 1,767.00 | 1,712.50 | 1,722.50 | 1,722.50 | -2.16% | 2,668,400 |
| May 15, 2026 | 1,743.00 | 1,777.50 | 1,742.00 | 1,760.50 | 1,760.50 | 0.03% | 2,477,700 |
| May 14, 2026 | 1,789.50 | 1,789.50 | 1,744.00 | 1,760.00 | 1,760.00 | -2.30% | 3,073,500 |
| May 13, 2026 | 1,797.00 | 1,813.50 | 1,795.00 | 1,801.50 | 1,801.50 | 0.14% | 1,300,800 |
| May 12, 2026 | 1,792.00 | 1,808.50 | 1,790.00 | 1,799.00 | 1,799.00 | 0.70% | 1,398,700 |
| May 11, 2026 | 1,801.00 | 1,805.00 | 1,782.50 | 1,786.50 | 1,786.50 | -0.89% | 2,252,600 |
| May 8, 2026 | 1,811.50 | 1,815.00 | 1,785.00 | 1,802.50 | 1,802.50 | -0.96% | 2,518,900 |
| May 7, 2026 | 1,789.00 | 1,829.50 | 1,788.00 | 1,820.00 | 1,820.00 | 1.17% | 3,594,600 |
| May 1, 2026 | 1,765.50 | 1,804.00 | 1,763.00 | 1,799.00 | 1,799.00 | 1.87% | 2,500,000 |
| Apr 30, 2026 | 1,782.00 | 1,784.00 | 1,762.50 | 1,766.00 | 1,766.00 | -1.59% | 3,831,400 |
| Apr 28, 2026 | 1,783.50 | 1,827.00 | 1,777.00 | 1,794.50 | 1,794.50 | 2.93% | 3,969,400 |
| Apr 27, 2026 | 1,830.00 | 1,856.00 | 1,742.50 | 1,743.50 | 1,743.50 | -4.99% | 5,587,600 |
| Apr 24, 2026 | 1,819.00 | 1,835.50 | 1,810.50 | 1,835.00 | 1,835.00 | 0.82% | 1,766,500 |
| Apr 23, 2026 | 1,820.00 | 1,831.00 | 1,810.50 | 1,820.00 | 1,820.00 | -0.52% | 1,676,600 |
| Apr 22, 2026 | 1,850.00 | 1,860.00 | 1,818.00 | 1,829.50 | 1,829.50 | -1.77% | 1,737,600 |
| Apr 21, 2026 | 1,893.00 | 1,899.50 | 1,862.50 | 1,862.50 | 1,862.50 | -2.21% | 1,495,500 |
| Apr 20, 2026 | 1,900.00 | 1,904.50 | 1,890.50 | 1,904.50 | 1,904.50 | 1.11% | 994,000 |
| Apr 17, 2026 | 1,898.00 | 1,904.00 | 1,883.50 | 1,883.50 | 1,883.50 | -1.00% | 1,441,100 |
| Apr 16, 2026 | 1,900.00 | 1,902.50 | 1,888.00 | 1,902.50 | 1,902.50 | 0.13% | 1,731,500 |
| Apr 15, 2026 | 1,906.50 | 1,918.00 | 1,891.00 | 1,900.00 | 1,900.00 | 0.29% | 1,684,900 |
| Apr 14, 2026 | 1,890.00 | 1,904.50 | 1,882.00 | 1,894.50 | 1,894.50 | 0.74% | 1,861,900 |
| Apr 13, 2026 | 1,875.00 | 1,888.50 | 1,869.00 | 1,880.50 | 1,880.50 | -0.05% | 1,232,300 |
| Apr 10, 2026 | 1,881.00 | 1,896.00 | 1,877.00 | 1,881.50 | 1,881.50 | -0.74% | 1,300,700 |
| Apr 9, 2026 | 1,931.00 | 1,940.00 | 1,895.50 | 1,895.50 | 1,895.50 | -1.81% | 2,243,100 |
| Apr 8, 2026 | 1,947.00 | 1,948.00 | 1,912.00 | 1,930.50 | 1,930.50 | 2.12% | 2,205,300 |
| Apr 7, 2026 | 1,886.50 | 1,905.50 | 1,881.50 | 1,890.50 | 1,890.50 | 0.59% | 1,120,100 |
| Apr 6, 2026 | 1,878.50 | 1,891.50 | 1,875.50 | 1,879.50 | 1,879.50 | 0.08% | 970,100 |
| Apr 3, 2026 | 1,870.50 | 1,889.50 | 1,866.00 | 1,878.00 | 1,878.00 | 0.32% | 991,500 |
| Apr 2, 2026 | 1,900.00 | 1,924.00 | 1,868.50 | 1,872.00 | 1,872.00 | -0.19% | 1,758,200 |
| Apr 1, 2026 | 1,869.50 | 1,875.50 | 1,852.00 | 1,875.50 | 1,875.50 | 2.51% | 1,435,700 |
| Mar 31, 2026 | 1,859.50 | 1,861.00 | 1,829.50 | 1,829.50 | 1,829.50 | -0.62% | 2,348,100 |
| Mar 30, 2026 | 1,820.00 | 1,845.00 | 1,806.50 | 1,841.00 | 1,841.00 | -1.02% | 1,921,900 |
| Mar 27, 2026 | 1,860.00 | 1,869.50 | 1,847.50 | 1,860.00 | 1,860.00 | -0.08% | 2,339,800 |
| Mar 26, 2026 | 1,860.50 | 1,869.50 | 1,844.50 | 1,861.50 | 1,861.50 | -0.13% | 1,680,100 |
| Mar 25, 2026 | 1,879.00 | 1,880.00 | 1,850.00 | 1,864.00 | 1,864.00 | 1.22% | 1,966,300 |
| Mar 24, 2026 | 1,846.50 | 1,848.50 | 1,820.50 | 1,841.50 | 1,841.50 | 1.94% | 1,911,400 |
| Mar 23, 2026 | 1,824.00 | 1,829.00 | 1,796.50 | 1,806.50 | 1,806.50 | -2.95% | 2,760,500 |
| Mar 19, 2026 | 1,881.00 | 1,912.50 | 1,861.50 | 1,861.50 | 1,861.50 | -2.23% | 3,000,300 |
| 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 |