Hulic Co., Ltd. (TYO:3003)
Japan · Delayed Price · Currency is JPY 1,765.50
-38.00 (-2.11%)
Oct 27, 2026, 2:30 PM JST
Hulic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,779.00 | 1,788.00 | 1,756.50 | 1,765.50 | 1,765.50 | -2.11% | 1,929,500 |
| Oct 26, 2026 | 1,782.00 | 1,813.00 | 1,764.00 | 1,803.50 | 1,803.50 | 1.69% | 3,440,900 |
| Oct 23, 2026 | 1,771.50 | 1,796.00 | 1,762.50 | 1,773.50 | 1,773.50 | 1.49% | 3,847,300 |
| Oct 22, 2026 | 1,748.00 | 1,757.50 | 1,742.00 | 1,747.50 | 1,747.50 | -0.03% | 2,355,900 |
| Oct 21, 2026 | 1,771.00 | 1,772.00 | 1,740.00 | 1,748.00 | 1,748.00 | 0.17% | 2,775,900 |
| Oct 20, 2026 | 1,719.50 | 1,745.00 | 1,716.00 | 1,745.00 | 1,745.00 | 1.13% | 3,086,100 |
| Oct 19, 2026 | 1,705.00 | 1,730.00 | 1,703.00 | 1,725.50 | 1,725.50 | 1.35% | 2,963,800 |
| Oct 16, 2026 | 1,705.50 | 1,707.50 | 1,690.00 | 1,702.50 | 1,702.50 | 1.37% | 2,662,700 |
| Oct 15, 2026 | 1,668.00 | 1,687.50 | 1,657.00 | 1,679.50 | 1,679.50 | 0.87% | 3,152,400 |
| Oct 14, 2026 | 1,670.50 | 1,680.50 | 1,664.00 | 1,665.00 | 1,665.00 | -0.83% | 2,342,200 |
| Oct 13, 2026 | 1,678.50 | 1,685.50 | 1,668.50 | 1,679.00 | 1,679.00 | 0.54% | 2,277,100 |
| Oct 9, 2026 | 1,660.00 | 1,678.00 | 1,655.00 | 1,670.00 | 1,670.00 | 1.27% | 2,688,200 |
| Oct 8, 2026 | 1,657.00 | 1,659.00 | 1,642.00 | 1,649.00 | 1,649.00 | -0.87% | 3,133,300 |
| Oct 7, 2026 | 1,666.00 | 1,683.00 | 1,661.00 | 1,663.50 | 1,663.50 | -0.48% | 2,866,600 |
| Oct 6, 2026 | 1,678.00 | 1,685.50 | 1,671.50 | 1,671.50 | 1,671.50 | -0.42% | 2,225,700 |
| Oct 5, 2026 | 1,683.50 | 1,686.50 | 1,671.00 | 1,678.50 | 1,678.50 | -0.33% | 2,824,800 |
| Oct 2, 2026 | 1,705.00 | 1,707.00 | 1,684.00 | 1,684.00 | 1,684.00 | -2.09% | 2,580,700 |
| Oct 1, 2026 | 1,715.00 | 1,729.50 | 1,705.50 | 1,720.00 | 1,720.00 | -0.38% | 2,008,200 |
| Sep 30, 2026 | 1,704.00 | 1,733.00 | 1,697.00 | 1,726.50 | 1,726.50 | 1.17% | 2,891,800 |
| Sep 29, 2026 | 1,723.00 | 1,731.50 | 1,706.50 | 1,706.50 | 1,706.50 | -1.44% | 2,205,200 |
| Sep 28, 2026 | 1,740.00 | 1,748.00 | 1,731.50 | 1,731.50 | 1,731.50 | -0.14% | 1,922,900 |
| Sep 25, 2026 | 1,737.00 | 1,740.00 | 1,725.00 | 1,734.00 | 1,734.00 | 0.41% | 1,615,500 |
| Sep 24, 2026 | 1,737.50 | 1,748.00 | 1,727.00 | 1,727.00 | 1,727.00 | -0.75% | 2,187,300 |
| Sep 18, 2026 | 1,761.00 | 1,762.50 | 1,740.00 | 1,740.00 | 1,740.00 | -1.33% | 2,968,100 |
| Sep 17, 2026 | 1,742.00 | 1,763.50 | 1,738.50 | 1,763.50 | 1,763.50 | 1.47% | 1,153,800 |
| Sep 16, 2026 | 1,760.00 | 1,767.00 | 1,738.00 | 1,738.00 | 1,738.00 | 0.29% | 2,106,300 |
| Sep 15, 2026 | 1,770.00 | 1,773.00 | 1,730.00 | 1,733.00 | 1,733.00 | -1.39% | 1,280,600 |
| Sep 14, 2026 | 1,759.50 | 1,770.00 | 1,751.00 | 1,757.50 | 1,757.50 | 0.98% | 1,152,800 |
| Sep 11, 2026 | 1,710.00 | 1,743.00 | 1,710.00 | 1,740.50 | 1,740.50 | 0.03% | 2,168,500 |
| Sep 10, 2026 | 1,752.00 | 1,755.50 | 1,739.00 | 1,740.00 | 1,740.00 | -0.68% | 1,268,600 |
| Sep 9, 2026 | 1,733.00 | 1,754.50 | 1,729.00 | 1,752.00 | 1,752.00 | 0.37% | 1,611,100 |
| Sep 8, 2026 | 1,734.00 | 1,754.50 | 1,728.50 | 1,745.50 | 1,745.50 | 0.43% | 1,485,900 |
| Sep 7, 2026 | 1,778.00 | 1,778.00 | 1,737.00 | 1,738.00 | 1,738.00 | -1.70% | 2,195,800 |
| Sep 4, 2026 | 1,768.50 | 1,778.00 | 1,757.00 | 1,768.00 | 1,768.00 | -0.20% | 1,961,600 |
| Sep 3, 2026 | 1,755.00 | 1,778.00 | 1,752.50 | 1,771.50 | 1,771.50 | 0.03% | 2,434,400 |
| Sep 2, 2026 | 1,773.00 | 1,782.50 | 1,763.00 | 1,771.00 | 1,771.00 | -1.53% | 2,412,300 |
| Sep 1, 2026 | 1,769.00 | 1,805.50 | 1,766.00 | 1,798.50 | 1,798.50 | 0.78% | 1,772,100 |
| Aug 31, 2026 | 1,797.00 | 1,806.00 | 1,782.00 | 1,784.50 | 1,784.50 | -0.67% | 3,822,800 |
| Aug 28, 2026 | 1,781.00 | 1,800.00 | 1,776.00 | 1,796.50 | 1,796.50 | 0.20% | 1,310,400 |
| Aug 27, 2026 | 1,790.00 | 1,810.00 | 1,785.50 | 1,793.00 | 1,793.00 | -0.69% | 1,217,200 |
| Aug 26, 2026 | 1,810.00 | 1,814.50 | 1,797.50 | 1,805.50 | 1,805.50 | 0.11% | 1,415,400 |
| Aug 25, 2026 | 1,812.00 | 1,814.00 | 1,798.00 | 1,803.50 | 1,803.50 | 0.33% | 1,376,700 |
| Aug 24, 2026 | 1,780.00 | 1,802.00 | 1,774.50 | 1,797.50 | 1,797.50 | 0.98% | 1,832,000 |
| Aug 21, 2026 | 1,763.50 | 1,784.00 | 1,761.50 | 1,780.00 | 1,780.00 | 0.94% | 1,608,300 |
| Aug 20, 2026 | 1,774.50 | 1,777.50 | 1,745.00 | 1,763.50 | 1,763.50 | 2.20% | 2,090,900 |
| Aug 19, 2026 | 1,743.50 | 1,744.50 | 1,715.50 | 1,725.50 | 1,725.50 | -0.80% | 1,845,200 |
| Aug 18, 2026 | 1,742.00 | 1,748.00 | 1,729.50 | 1,739.50 | 1,739.50 | -0.03% | 1,446,400 |
| Aug 17, 2026 | 1,755.00 | 1,758.50 | 1,739.00 | 1,740.00 | 1,740.00 | -0.97% | 1,729,000 |
| Aug 14, 2026 | 1,750.00 | 1,763.50 | 1,743.00 | 1,757.00 | 1,757.00 | 0.11% | 2,033,000 |
| Aug 13, 2026 | 1,750.50 | 1,755.00 | 1,736.00 | 1,755.00 | 1,755.00 | 0.43% | 2,039,800 |