Hamee Corp. (TYO:3134)
Japan · Delayed Price · Currency is JPY 484.00
+7.00 (1.47%)
Mar 27, 2026, 3:30 PM JST
Hamee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 478.00 | 489.00 | 475.00 | 484.00 | 484.00 | 1.47% | 179,400 |
| Mar 26, 2026 | 481.00 | 484.00 | 472.00 | 477.00 | 477.00 | -0.83% | 87,700 |
| Mar 25, 2026 | 483.00 | 484.00 | 479.00 | 481.00 | 481.00 | 1.26% | 78,500 |
| Mar 24, 2026 | 476.00 | 478.00 | 471.00 | 475.00 | 475.00 | 1.93% | 71,300 |
| Mar 23, 2026 | 480.00 | 480.00 | 466.00 | 466.00 | 466.00 | -3.52% | 178,300 |
| Mar 19, 2026 | 491.00 | 496.00 | 483.00 | 483.00 | 483.00 | -0.62% | 126,400 |
| Mar 18, 2026 | 497.00 | 501.00 | 486.00 | 486.00 | 486.00 | -2.61% | 135,300 |
| Mar 17, 2026 | 509.00 | 515.00 | 499.00 | 499.00 | 499.00 | -0.60% | 134,300 |
| Mar 16, 2026 | 511.00 | 521.00 | 501.00 | 502.00 | 502.00 | -1.76% | 144,900 |
| Mar 13, 2026 | 510.00 | 512.00 | 505.00 | 511.00 | 511.00 | -0.58% | 80,300 |
| Mar 12, 2026 | 526.00 | 526.00 | 511.00 | 514.00 | 514.00 | -1.34% | 84,100 |
| Mar 11, 2026 | 524.00 | 527.00 | 520.00 | 521.00 | 521.00 | 0.39% | 89,100 |
| Mar 10, 2026 | 510.00 | 522.00 | 507.00 | 519.00 | 519.00 | 4.85% | 145,800 |
| Mar 9, 2026 | 490.00 | 495.00 | 480.00 | 495.00 | 495.00 | -1.59% | 136,400 |
| Mar 6, 2026 | 502.00 | 506.00 | 495.00 | 503.00 | 503.00 | -0.20% | 119,900 |
| Mar 5, 2026 | 496.00 | 513.00 | 496.00 | 504.00 | 504.00 | 3.70% | 123,200 |
| Mar 4, 2026 | 485.00 | 490.00 | 480.00 | 486.00 | 486.00 | -1.42% | 223,300 |
| Mar 3, 2026 | 512.00 | 512.00 | 493.00 | 493.00 | 493.00 | -2.38% | 117,100 |
| Mar 2, 2026 | 511.00 | 513.00 | 502.00 | 505.00 | 505.00 | -2.51% | 109,000 |
| Feb 27, 2026 | 503.00 | 518.00 | 500.00 | 518.00 | 518.00 | 4.65% | 159,200 |
| Feb 26, 2026 | 500.00 | 503.00 | 492.00 | 495.00 | 495.00 | -1.00% | 124,000 |
| Feb 25, 2026 | 506.00 | 507.00 | 485.00 | 500.00 | 500.00 | -1.77% | 200,800 |
| Feb 24, 2026 | 479.00 | 513.00 | 474.00 | 509.00 | 509.00 | 8.53% | 252,600 |
| Feb 20, 2026 | 472.00 | 472.00 | 465.00 | 469.00 | 469.00 | -0.64% | 86,800 |
| Feb 19, 2026 | 475.00 | 476.00 | 466.00 | 472.00 | 472.00 | -0.63% | 119,200 |
| Feb 18, 2026 | 480.00 | 481.00 | 474.00 | 475.00 | 475.00 | -0.63% | 64,100 |
| Feb 17, 2026 | 480.00 | 480.00 | 476.00 | 478.00 | 478.00 | -0.62% | 68,600 |
| Feb 16, 2026 | 488.00 | 488.00 | 479.00 | 481.00 | 481.00 | - | 74,300 |
| Feb 13, 2026 | 489.00 | 492.00 | 480.00 | 481.00 | 481.00 | -1.43% | 75,600 |
| Feb 12, 2026 | 493.00 | 493.00 | 485.00 | 488.00 | 488.00 | - | 67,700 |
| Feb 10, 2026 | 487.00 | 491.00 | 484.00 | 488.00 | 488.00 | 1.46% | 73,300 |
| Feb 9, 2026 | 489.00 | 491.00 | 480.00 | 481.00 | 481.00 | -0.62% | 80,800 |
| Feb 6, 2026 | 487.00 | 487.00 | 478.00 | 484.00 | 484.00 | - | 82,700 |
| Feb 5, 2026 | 478.00 | 487.00 | 478.00 | 484.00 | 484.00 | 1.26% | 77,700 |
| Feb 4, 2026 | 472.00 | 478.00 | 470.00 | 478.00 | 478.00 | 1.49% | 59,400 |
| Feb 3, 2026 | 469.00 | 472.00 | 461.00 | 471.00 | 471.00 | 1.29% | 89,100 |
| Feb 2, 2026 | 480.00 | 480.00 | 464.00 | 465.00 | 465.00 | -2.72% | 135,300 |
| Jan 30, 2026 | 473.00 | 478.00 | 473.00 | 478.00 | 478.00 | -0.42% | 73,600 |
| Jan 29, 2026 | 480.00 | 480.00 | 473.00 | 480.00 | 480.00 | 0.84% | 63,600 |
| Jan 28, 2026 | 480.00 | 480.00 | 471.00 | 476.00 | 476.00 | - | 101,900 |
| Jan 27, 2026 | 479.00 | 479.00 | 474.00 | 476.00 | 476.00 | -0.83% | 67,100 |
| Jan 26, 2026 | 484.00 | 484.00 | 475.00 | 480.00 | 480.00 | -0.21% | 88,100 |
| Jan 23, 2026 | 485.00 | 485.00 | 476.00 | 481.00 | 481.00 | 0.63% | 56,600 |
| Jan 22, 2026 | 483.00 | 486.00 | 477.00 | 478.00 | 478.00 | -0.62% | 66,300 |
| Jan 21, 2026 | 484.00 | 489.00 | 480.00 | 481.00 | 481.00 | - | 81,900 |
| Jan 20, 2026 | 482.00 | 486.00 | 478.00 | 481.00 | 481.00 | 0.42% | 134,200 |
| Jan 19, 2026 | 480.00 | 481.00 | 475.00 | 479.00 | 479.00 | 0.21% | 107,200 |
| Jan 16, 2026 | 480.00 | 483.00 | 477.00 | 478.00 | 478.00 | -0.62% | 79,200 |
| Jan 15, 2026 | 475.00 | 483.00 | 474.00 | 481.00 | 481.00 | 1.26% | 204,700 |
| Jan 14, 2026 | 475.00 | 480.00 | 472.00 | 475.00 | 475.00 | - | 92,900 |