Hulic Co., Ltd. (TYO:3003)
Japan · Delayed Price · Currency is JPY 1,794.50
+51.00 (2.93%)
Apr 28, 2026, 3:30 PM JST
Hulic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,783.50 | 1,827.00 | 1,777.00 | 1,821.50 | - | 4.47% | 1,393,800 |
| 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 |
| Mar 4, 2026 | 1,963.50 | 1,975.00 | 1,929.00 | 1,951.50 | 1,951.50 | -1.74% | 3,598,400 |
| Mar 3, 2026 | 2,008.00 | 2,022.50 | 1,985.50 | 1,986.00 | 1,986.00 | -3.07% | 2,216,000 |
| Mar 2, 2026 | 2,020.00 | 2,057.00 | 2,015.00 | 2,049.00 | 2,049.00 | -0.97% | 2,225,700 |
| Feb 27, 2026 | 2,085.00 | 2,088.00 | 2,063.00 | 2,069.00 | 2,069.00 | -0.07% | 3,836,900 |
| Feb 26, 2026 | 2,093.00 | 2,094.00 | 2,066.50 | 2,070.50 | 2,070.50 | 0.63% | 1,915,000 |
| Feb 25, 2026 | 2,045.00 | 2,069.00 | 2,037.50 | 2,057.50 | 2,057.50 | 0.59% | 2,052,400 |
| Feb 24, 2026 | 2,045.00 | 2,049.50 | 2,027.50 | 2,045.50 | 2,045.50 | 0.34% | 2,527,000 |
| Feb 20, 2026 | 2,040.50 | 2,050.00 | 2,012.50 | 2,038.50 | 2,038.50 | -0.90% | 1,616,300 |
| Feb 19, 2026 | 2,014.00 | 2,059.50 | 2,005.00 | 2,057.00 | 2,057.00 | 2.08% | 2,000,700 |
| Feb 18, 2026 | 1,993.50 | 2,022.00 | 1,985.50 | 2,015.00 | 2,015.00 | 2.10% | 1,549,200 |
| Feb 17, 2026 | 1,999.00 | 2,001.00 | 1,971.00 | 1,973.50 | 1,973.50 | -1.23% | 1,586,500 |
| Feb 16, 2026 | 2,030.00 | 2,033.00 | 1,992.00 | 1,998.00 | 1,998.00 | -1.53% | 1,774,500 |