Hulic Co., Ltd. (TYO:3003)
Japan · Delayed Price · Currency is JPY 1,725.50
+4.00 (0.23%)
Jun 12, 2026, 3:30 PM JST
Hulic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,725.50 | 1,739.50 | 1,711.00 | 1,725.50 | 1,725.50 | 0.23% | 3,906,900 |
| Jun 11, 2026 | 1,740.00 | 1,744.00 | 1,715.50 | 1,721.50 | 1,721.50 | -0.35% | 3,257,100 |
| Jun 10, 2026 | 1,716.00 | 1,736.50 | 1,689.50 | 1,727.50 | 1,727.50 | 3.07% | 4,265,000 |
| Jun 9, 2026 | 1,692.50 | 1,695.00 | 1,669.00 | 1,676.00 | 1,676.00 | -0.06% | 3,304,300 |
| Jun 8, 2026 | 1,656.00 | 1,677.00 | 1,654.00 | 1,677.00 | 1,677.00 | 1.27% | 3,733,600 |
| Jun 5, 2026 | 1,650.00 | 1,670.50 | 1,647.50 | 1,656.00 | 1,656.00 | 1.50% | 2,105,800 |
| Jun 4, 2026 | 1,645.00 | 1,651.50 | 1,630.00 | 1,631.50 | 1,631.50 | -1.12% | 3,286,700 |
| Jun 3, 2026 | 1,661.50 | 1,662.00 | 1,643.00 | 1,650.00 | 1,650.00 | -0.15% | 2,449,400 |
| Jun 2, 2026 | 1,640.00 | 1,652.50 | 1,620.50 | 1,652.50 | 1,652.50 | 0.09% | 2,997,100 |
| Jun 1, 2026 | 1,691.00 | 1,691.00 | 1,649.00 | 1,651.00 | 1,651.00 | -2.83% | 3,062,300 |
| May 29, 2026 | 1,677.50 | 1,709.00 | 1,671.00 | 1,699.00 | 1,699.00 | 1.74% | 9,900,200 |
| May 28, 2026 | 1,660.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,670.00 | 0.42% | 2,948,700 |
| May 27, 2026 | 1,675.00 | 1,687.50 | 1,662.50 | 1,663.00 | 1,663.00 | -1.19% | 3,716,200 |
| May 26, 2026 | 1,676.00 | 1,701.00 | 1,667.00 | 1,683.00 | 1,683.00 | 0.69% | 3,924,300 |
| May 25, 2026 | 1,669.50 | 1,679.00 | 1,653.00 | 1,671.50 | 1,671.50 | 1.30% | 4,468,400 |
| May 22, 2026 | 1,660.00 | 1,667.50 | 1,641.00 | 1,650.00 | 1,650.00 | -5.01% | 9,466,700 |
| May 21, 2026 | 1,740.00 | 1,744.50 | 1,732.50 | 1,737.00 | 1,737.00 | 0.75% | 1,675,900 |
| May 20, 2026 | 1,741.50 | 1,748.00 | 1,716.00 | 1,724.00 | 1,724.00 | -1.43% | 2,099,200 |
| 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 |