Hulic Co., Ltd. (TYO:3003)
Japan · Delayed Price · Currency is JPY 1,829.50
-77.50 (-4.06%)
Jul 30, 2026, 3:30 PM JST
Hulic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,904.50 | 1,913.00 | 1,823.00 | 1,828.50 | - | -4.12% | 1,805,300 |
| Jul 29, 2026 | 1,849.00 | 1,915.00 | 1,841.00 | 1,907.00 | 1,907.00 | 5.42% | 4,790,400 |
| Jul 28, 2026 | 1,810.00 | 1,857.00 | 1,793.00 | 1,809.00 | 1,809.00 | -1.42% | 4,261,500 |
| Jul 27, 2026 | 1,787.50 | 1,835.00 | 1,779.00 | 1,835.00 | 1,835.00 | 3.70% | 3,147,500 |
| Jul 24, 2026 | 1,765.00 | 1,780.00 | 1,759.00 | 1,769.50 | 1,769.50 | -0.45% | 1,619,500 |
| Jul 23, 2026 | 1,790.00 | 1,799.00 | 1,770.00 | 1,777.50 | 1,777.50 | -1.66% | 1,847,400 |
| Jul 22, 2026 | 1,800.00 | 1,813.00 | 1,795.00 | 1,807.50 | 1,807.50 | -0.99% | 1,929,300 |
| Jul 21, 2026 | 1,826.00 | 1,839.50 | 1,815.50 | 1,825.50 | 1,825.50 | 2.04% | 2,608,100 |
| Jul 17, 2026 | 1,808.00 | 1,821.50 | 1,783.00 | 1,789.00 | 1,789.00 | -0.06% | 2,721,500 |
| Jul 16, 2026 | 1,791.50 | 1,804.50 | 1,785.00 | 1,790.00 | 1,790.00 | -0.14% | 2,070,700 |
| Jul 15, 2026 | 1,795.00 | 1,798.50 | 1,781.50 | 1,792.50 | 1,792.50 | 0.25% | 2,528,200 |
| Jul 14, 2026 | 1,754.00 | 1,788.00 | 1,753.00 | 1,788.00 | 1,788.00 | 1.27% | 3,337,500 |
| Jul 13, 2026 | 1,774.50 | 1,774.50 | 1,755.50 | 1,765.50 | 1,765.50 | 0.60% | 1,829,200 |
| Jul 10, 2026 | 1,746.00 | 1,758.00 | 1,744.00 | 1,755.00 | 1,755.00 | -0.17% | 2,054,000 |
| 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 |