Hulic Co., Ltd. (TYO:3003)
Japan · Delayed Price · Currency is JPY 1,758.00
-32.00 (-1.79%)
At close: Jul 9, 2026
Hulic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,762.00 | 1,771.00 | 1,746.50 | 1,758.00 | 1,758.00 | -1.79% | 2,065,700 |
| Jul 8, 2026 | 1,781.50 | 1,809.00 | 1,779.50 | 1,790.00 | 1,790.00 | 1.07% | 3,245,400 |
| Jul 7, 2026 | 1,768.00 | 1,777.00 | 1,755.00 | 1,771.00 | 1,771.00 | 1.00% | 2,894,300 |
| Jul 6, 2026 | 1,749.50 | 1,763.00 | 1,737.50 | 1,753.50 | 1,753.50 | 1.10% | 2,134,700 |
| Jul 3, 2026 | 1,744.00 | 1,750.50 | 1,726.50 | 1,734.50 | 1,734.50 | 1.23% | 2,226,600 |
| Jul 2, 2026 | 1,704.50 | 1,713.50 | 1,688.00 | 1,713.50 | 1,713.50 | 2.94% | 4,112,400 |
| Jul 1, 2026 | 1,692.00 | 1,699.50 | 1,657.50 | 1,664.50 | 1,664.50 | -1.92% | 2,690,700 |
| Jun 30, 2026 | 1,715.00 | 1,720.00 | 1,694.50 | 1,697.00 | 1,697.00 | -0.88% | 3,735,700 |
| Jun 29, 2026 | 1,699.00 | 1,716.00 | 1,692.00 | 1,712.00 | 1,712.00 | 1.81% | 3,603,400 |
| Jun 26, 2026 | 1,700.50 | 1,715.00 | 1,699.50 | 1,715.00 | 1,681.50 | 0.88% | 3,279,300 |
| Jun 25, 2026 | 1,714.50 | 1,714.50 | 1,690.50 | 1,700.00 | 1,666.79 | 0.59% | 2,466,800 |
| Jun 24, 2026 | 1,695.00 | 1,699.00 | 1,687.50 | 1,690.00 | 1,656.99 | 0.15% | 2,137,200 |
| Jun 23, 2026 | 1,675.00 | 1,699.00 | 1,670.00 | 1,687.50 | 1,654.54 | 0.09% | 2,798,300 |
| Jun 22, 2026 | 1,689.00 | 1,693.00 | 1,672.50 | 1,686.00 | 1,653.07 | -1.20% | 2,520,300 |
| Jun 19, 2026 | 1,693.00 | 1,717.00 | 1,689.00 | 1,706.50 | 1,673.17 | -0.52% | 2,593,800 |
| Jun 18, 2026 | 1,707.00 | 1,717.00 | 1,695.00 | 1,715.50 | 1,681.99 | -0.03% | 1,819,400 |
| Jun 17, 2026 | 1,733.00 | 1,733.00 | 1,702.50 | 1,716.00 | 1,682.48 | 0.67% | 1,869,700 |
| Jun 16, 2026 | 1,725.00 | 1,734.50 | 1,698.50 | 1,704.50 | 1,671.21 | -2.01% | 2,423,000 |
| Jun 15, 2026 | 1,748.00 | 1,758.00 | 1,733.00 | 1,739.50 | 1,705.52 | 0.81% | 2,364,000 |
| Jun 12, 2026 | 1,725.50 | 1,739.50 | 1,711.00 | 1,725.50 | 1,691.79 | 0.23% | 3,906,900 |
| Jun 11, 2026 | 1,740.00 | 1,744.00 | 1,715.50 | 1,721.50 | 1,687.87 | -0.35% | 3,257,100 |
| Jun 10, 2026 | 1,716.00 | 1,736.50 | 1,689.50 | 1,727.50 | 1,693.76 | 3.07% | 4,265,000 |
| Jun 9, 2026 | 1,692.50 | 1,695.00 | 1,669.00 | 1,676.00 | 1,643.26 | -0.06% | 3,304,300 |
| Jun 8, 2026 | 1,656.00 | 1,677.00 | 1,654.00 | 1,677.00 | 1,644.24 | 1.27% | 3,733,600 |
| Jun 5, 2026 | 1,650.00 | 1,670.50 | 1,647.50 | 1,656.00 | 1,623.65 | 1.50% | 2,105,800 |
| Jun 4, 2026 | 1,645.00 | 1,651.50 | 1,630.00 | 1,631.50 | 1,599.63 | -1.12% | 3,286,700 |
| Jun 3, 2026 | 1,661.50 | 1,662.00 | 1,643.00 | 1,650.00 | 1,617.77 | -0.15% | 2,449,400 |
| Jun 2, 2026 | 1,640.00 | 1,652.50 | 1,620.50 | 1,652.50 | 1,620.22 | 0.09% | 2,997,100 |
| Jun 1, 2026 | 1,691.00 | 1,691.00 | 1,649.00 | 1,651.00 | 1,618.75 | -2.83% | 3,062,300 |
| May 29, 2026 | 1,677.50 | 1,709.00 | 1,671.00 | 1,699.00 | 1,665.81 | 1.74% | 9,900,200 |
| May 28, 2026 | 1,660.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,637.38 | 0.42% | 2,948,700 |
| May 27, 2026 | 1,675.00 | 1,687.50 | 1,662.50 | 1,663.00 | 1,630.52 | -1.19% | 3,716,200 |
| May 26, 2026 | 1,676.00 | 1,701.00 | 1,667.00 | 1,683.00 | 1,650.13 | 0.69% | 3,924,300 |
| May 25, 2026 | 1,669.50 | 1,679.00 | 1,653.00 | 1,671.50 | 1,638.85 | 1.30% | 4,468,400 |
| May 22, 2026 | 1,660.00 | 1,667.50 | 1,641.00 | 1,650.00 | 1,617.77 | -5.01% | 9,466,700 |
| May 21, 2026 | 1,740.00 | 1,744.50 | 1,732.50 | 1,737.00 | 1,703.07 | 0.75% | 1,675,900 |
| May 20, 2026 | 1,741.50 | 1,748.00 | 1,716.00 | 1,724.00 | 1,690.32 | -1.43% | 2,099,200 |
| May 19, 2026 | 1,730.00 | 1,750.00 | 1,730.00 | 1,749.00 | 1,714.84 | 1.54% | 1,897,300 |
| May 18, 2026 | 1,763.00 | 1,767.00 | 1,712.50 | 1,722.50 | 1,688.85 | -2.16% | 2,668,400 |
| May 15, 2026 | 1,743.00 | 1,777.50 | 1,742.00 | 1,760.50 | 1,726.11 | 0.03% | 2,477,700 |
| May 14, 2026 | 1,789.50 | 1,789.50 | 1,744.00 | 1,760.00 | 1,725.62 | -2.30% | 3,073,500 |
| May 13, 2026 | 1,797.00 | 1,813.50 | 1,795.00 | 1,801.50 | 1,766.31 | 0.14% | 1,300,800 |
| May 12, 2026 | 1,792.00 | 1,808.50 | 1,790.00 | 1,799.00 | 1,763.86 | 0.70% | 1,398,700 |
| May 11, 2026 | 1,801.00 | 1,805.00 | 1,782.50 | 1,786.50 | 1,751.60 | -0.89% | 2,252,600 |
| May 8, 2026 | 1,811.50 | 1,815.00 | 1,785.00 | 1,802.50 | 1,767.29 | -0.96% | 2,518,900 |
| May 7, 2026 | 1,789.00 | 1,829.50 | 1,788.00 | 1,820.00 | 1,784.45 | 1.17% | 3,594,600 |
| May 1, 2026 | 1,765.50 | 1,804.00 | 1,763.00 | 1,799.00 | 1,763.86 | 1.87% | 2,500,000 |
| Apr 30, 2026 | 1,782.00 | 1,784.00 | 1,762.50 | 1,766.00 | 1,731.50 | -1.59% | 3,831,400 |
| Apr 28, 2026 | 1,783.50 | 1,827.00 | 1,777.00 | 1,794.50 | 1,759.45 | 2.93% | 3,969,400 |
| Apr 27, 2026 | 1,830.00 | 1,856.00 | 1,742.50 | 1,743.50 | 1,709.44 | -4.99% | 5,587,600 |