Hamee Corp. (TYO:3134)
Japan · Delayed Price · Currency is JPY 323.00
+3.00 (0.94%)
Aug 27, 2026, 3:30 PM JST
Hamee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 315.00 | 323.00 | 315.00 | 323.00 | 323.00 | 0.94% | 35,100 |
| Aug 26, 2026 | 314.00 | 322.00 | 313.00 | 320.00 | 320.00 | 2.24% | 47,900 |
| Aug 25, 2026 | 318.00 | 318.00 | 310.00 | 313.00 | 313.00 | 0.97% | 46,200 |
| Aug 24, 2026 | 305.00 | 314.00 | 305.00 | 310.00 | 310.00 | 1.97% | 71,800 |
| Aug 21, 2026 | 305.00 | 309.00 | 303.00 | 304.00 | 304.00 | -1.62% | 31,800 |
| Aug 20, 2026 | 296.00 | 309.00 | 296.00 | 309.00 | 309.00 | 3.34% | 53,200 |
| Aug 19, 2026 | 295.00 | 299.00 | 295.00 | 299.00 | 299.00 | -1.32% | 31,200 |
| Aug 18, 2026 | 303.00 | 303.00 | 297.00 | 303.00 | 303.00 | 1.34% | 34,100 |
| Aug 17, 2026 | 295.00 | 302.00 | 295.00 | 299.00 | 299.00 | 1.01% | 35,600 |
| Aug 14, 2026 | 300.00 | 302.00 | 292.00 | 296.00 | 296.00 | -0.67% | 65,000 |
| Aug 13, 2026 | 295.00 | 298.00 | 293.00 | 298.00 | 298.00 | -0.33% | 43,200 |
| Aug 12, 2026 | 292.00 | 299.00 | 290.00 | 299.00 | 299.00 | 2.40% | 36,100 |
| Aug 10, 2026 | 285.00 | 292.00 | 285.00 | 292.00 | 292.00 | 2.10% | 40,500 |
| Aug 7, 2026 | 287.00 | 292.00 | 282.00 | 286.00 | 286.00 | -0.35% | 48,700 |
| Aug 6, 2026 | 292.00 | 295.00 | 287.00 | 287.00 | 287.00 | -2.71% | 34,700 |
| Aug 5, 2026 | 291.00 | 295.00 | 286.00 | 295.00 | 295.00 | 1.72% | 31,000 |
| Aug 4, 2026 | 290.00 | 290.00 | 285.00 | 290.00 | 290.00 | - | 22,800 |
| Aug 3, 2026 | 290.00 | 290.00 | 282.00 | 290.00 | 290.00 | -0.68% | 46,200 |
| Jul 31, 2026 | 295.00 | 295.00 | 287.00 | 292.00 | 292.00 | 1.04% | 57,800 |
| Jul 30, 2026 | 291.00 | 293.00 | 284.00 | 289.00 | 289.00 | -0.69% | 97,600 |
| Jul 29, 2026 | 290.00 | 297.00 | 284.00 | 291.00 | 291.00 | 0.34% | 250,200 |
| Jul 28, 2026 | 288.00 | 290.00 | 280.00 | 290.00 | 290.00 | 0.69% | 53,300 |
| Jul 27, 2026 | 293.00 | 293.00 | 283.00 | 288.00 | 288.00 | 2.86% | 75,100 |
| Jul 24, 2026 | 279.00 | 283.00 | 276.00 | 280.00 | 280.00 | -1.06% | 40,200 |
| Jul 23, 2026 | 284.00 | 284.00 | 279.00 | 283.00 | 283.00 | 1.07% | 28,900 |
| Jul 22, 2026 | 278.00 | 281.00 | 275.00 | 280.00 | 280.00 | 1.45% | 57,100 |
| Jul 21, 2026 | 273.00 | 281.00 | 273.00 | 276.00 | 276.00 | 2.60% | 87,200 |
| Jul 17, 2026 | 278.00 | 280.00 | 268.00 | 269.00 | 269.00 | -2.54% | 108,200 |
| Jul 16, 2026 | 277.00 | 282.00 | 275.00 | 276.00 | 276.00 | -0.36% | 42,800 |
| Jul 15, 2026 | 278.00 | 282.00 | 274.00 | 277.00 | 277.00 | -0.36% | 52,500 |
| Jul 14, 2026 | 278.00 | 284.00 | 274.00 | 278.00 | 278.00 | -0.36% | 48,100 |
| Jul 13, 2026 | 286.00 | 289.00 | 278.00 | 279.00 | 279.00 | -2.45% | 73,000 |
| Jul 10, 2026 | 283.00 | 290.00 | 282.00 | 286.00 | 286.00 | 1.42% | 55,800 |
| Jul 9, 2026 | 282.00 | 285.00 | 281.00 | 282.00 | 282.00 | - | 38,700 |
| Jul 8, 2026 | 285.00 | 290.00 | 281.00 | 282.00 | 282.00 | -1.05% | 45,200 |
| Jul 7, 2026 | 287.00 | 292.00 | 284.00 | 285.00 | 285.00 | 1.42% | 79,100 |
| Jul 6, 2026 | 283.00 | 286.00 | 281.00 | 281.00 | 281.00 | - | 74,900 |
| Jul 3, 2026 | 281.00 | 284.00 | 275.00 | 281.00 | 281.00 | 0.36% | 63,800 |
| Jul 2, 2026 | 268.00 | 283.00 | 268.00 | 280.00 | 280.00 | 4.87% | 139,800 |
| Jul 1, 2026 | 268.00 | 268.00 | 261.00 | 267.00 | 267.00 | - | 50,900 |
| Jun 30, 2026 | 269.00 | 269.00 | 261.00 | 267.00 | 267.00 | 0.75% | 62,200 |
| Jun 29, 2026 | 256.00 | 267.00 | 256.00 | 265.00 | 265.00 | 4.74% | 95,100 |
| Jun 26, 2026 | 258.00 | 260.00 | 252.00 | 253.00 | 253.00 | -1.94% | 55,200 |
| Jun 25, 2026 | 258.00 | 260.00 | 250.00 | 258.00 | 258.00 | 3.20% | 163,600 |
| Jun 24, 2026 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | -3.10% | 119,300 |
| Jun 23, 2026 | 271.00 | 271.00 | 256.00 | 258.00 | 258.00 | -2.27% | 140,000 |
| Jun 22, 2026 | 274.00 | 276.00 | 262.00 | 264.00 | 264.00 | -3.30% | 187,000 |
| Jun 19, 2026 | 281.00 | 281.00 | 266.00 | 273.00 | 273.00 | -2.85% | 215,800 |
| Jun 18, 2026 | 317.00 | 317.00 | 280.00 | 281.00 | 281.00 | -11.36% | 457,600 |
| Jun 17, 2026 | 319.00 | 324.00 | 314.00 | 317.00 | 317.00 | -4.80% | 236,000 |