Hamee Corp. (TYO:3134)
Japan · Delayed Price · Currency is JPY 411.00
0.00 (0.00%)
May 12, 2026, 2:50 PM JST
Hamee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 412.00 | 414.00 | 408.00 | 411.00 | 411.00 | -0.24% | 198,400 |
| May 8, 2026 | 421.00 | 422.00 | 412.00 | 412.00 | 412.00 | -0.24% | 220,900 |
| May 7, 2026 | 444.00 | 444.00 | 412.00 | 413.00 | 413.00 | -6.35% | 541,100 |
| May 1, 2026 | 454.00 | 454.00 | 437.00 | 441.00 | 441.00 | -2.86% | 260,000 |
| Apr 30, 2026 | 459.00 | 459.00 | 450.00 | 454.00 | 454.00 | -1.09% | 295,100 |
| Apr 28, 2026 | 497.00 | 497.00 | 458.00 | 459.00 | 459.00 | -12.74% | 769,000 |
| Apr 27, 2026 | 524.00 | 528.00 | 522.00 | 526.00 | 503.50 | 0.77% | 536,900 |
| Apr 24, 2026 | 525.00 | 526.00 | 522.00 | 522.00 | 499.67 | -0.38% | 248,400 |
| Apr 23, 2026 | 525.00 | 526.00 | 521.00 | 524.00 | 501.59 | -0.19% | 197,100 |
| Apr 22, 2026 | 530.00 | 530.00 | 521.00 | 525.00 | 502.54 | 0.96% | 156,900 |
| Apr 21, 2026 | 533.00 | 534.00 | 520.00 | 520.00 | 497.76 | -2.07% | 262,800 |
| Apr 20, 2026 | 530.00 | 533.00 | 526.00 | 531.00 | 508.29 | 0.19% | 210,900 |
| Apr 17, 2026 | 529.00 | 534.00 | 528.00 | 530.00 | 507.33 | 0.76% | 173,700 |
| Apr 16, 2026 | 528.00 | 532.00 | 525.00 | 526.00 | 503.50 | 0.96% | 313,000 |
| Apr 15, 2026 | 521.00 | 524.00 | 515.00 | 521.00 | 498.71 | - | 169,800 |
| Apr 14, 2026 | 519.00 | 526.00 | 518.00 | 521.00 | 498.71 | 0.39% | 182,100 |
| Apr 13, 2026 | 522.00 | 527.00 | 519.00 | 519.00 | 496.80 | -0.38% | 135,200 |
| Apr 10, 2026 | 530.00 | 530.00 | 518.00 | 521.00 | 498.71 | -0.57% | 207,600 |
| Apr 9, 2026 | 532.00 | 532.00 | 523.00 | 524.00 | 501.59 | -1.13% | 186,600 |
| Apr 8, 2026 | 520.00 | 530.00 | 514.00 | 530.00 | 507.33 | 1.92% | 348,500 |
| Apr 7, 2026 | 517.00 | 522.00 | 508.00 | 520.00 | 497.76 | 2.16% | 295,800 |
| Apr 6, 2026 | 518.00 | 518.00 | 505.00 | 509.00 | 487.23 | -1.74% | 298,900 |
| Apr 3, 2026 | 510.00 | 525.00 | 510.00 | 518.00 | 495.84 | 2.57% | 226,300 |
| Apr 2, 2026 | 506.00 | 522.00 | 501.00 | 505.00 | 483.40 | 1.41% | 260,600 |
| Apr 1, 2026 | 505.00 | 505.00 | 497.00 | 498.00 | 476.70 | 0.20% | 340,600 |
| Mar 31, 2026 | 487.00 | 500.00 | 480.00 | 497.00 | 475.74 | 3.11% | 291,700 |
| Mar 30, 2026 | 482.00 | 483.00 | 473.00 | 482.00 | 461.38 | -0.41% | 304,400 |
| Mar 27, 2026 | 478.00 | 489.00 | 475.00 | 484.00 | 463.30 | 1.47% | 179,400 |
| Mar 26, 2026 | 481.00 | 484.00 | 472.00 | 477.00 | 456.60 | -0.83% | 87,700 |
| Mar 25, 2026 | 483.00 | 484.00 | 479.00 | 481.00 | 460.42 | 1.26% | 78,500 |
| Mar 24, 2026 | 476.00 | 478.00 | 471.00 | 475.00 | 454.68 | 1.93% | 71,300 |
| Mar 23, 2026 | 480.00 | 480.00 | 466.00 | 466.00 | 446.07 | -3.52% | 178,300 |
| Mar 19, 2026 | 491.00 | 496.00 | 483.00 | 483.00 | 462.34 | -0.62% | 126,400 |
| Mar 18, 2026 | 497.00 | 501.00 | 486.00 | 486.00 | 465.21 | -2.61% | 135,300 |
| Mar 17, 2026 | 509.00 | 515.00 | 499.00 | 499.00 | 477.65 | -0.60% | 134,300 |
| Mar 16, 2026 | 511.00 | 521.00 | 501.00 | 502.00 | 480.53 | -1.76% | 144,900 |
| Mar 13, 2026 | 510.00 | 512.00 | 505.00 | 511.00 | 489.14 | -0.58% | 80,300 |
| Mar 12, 2026 | 526.00 | 526.00 | 511.00 | 514.00 | 492.01 | -1.34% | 84,100 |
| Mar 11, 2026 | 524.00 | 527.00 | 520.00 | 521.00 | 498.71 | 0.39% | 89,100 |
| Mar 10, 2026 | 510.00 | 522.00 | 507.00 | 519.00 | 496.80 | 4.85% | 145,800 |
| Mar 9, 2026 | 490.00 | 495.00 | 480.00 | 495.00 | 473.83 | -1.59% | 136,400 |
| Mar 6, 2026 | 502.00 | 506.00 | 495.00 | 503.00 | 481.48 | -0.20% | 119,900 |
| Mar 5, 2026 | 496.00 | 513.00 | 496.00 | 504.00 | 482.44 | 3.70% | 123,200 |
| Mar 4, 2026 | 485.00 | 490.00 | 480.00 | 486.00 | 465.21 | -1.42% | 223,300 |
| Mar 3, 2026 | 512.00 | 512.00 | 493.00 | 493.00 | 471.91 | -2.38% | 117,100 |
| Mar 2, 2026 | 511.00 | 513.00 | 502.00 | 505.00 | 483.40 | -2.51% | 109,000 |
| Feb 27, 2026 | 503.00 | 518.00 | 500.00 | 518.00 | 495.84 | 4.65% | 159,200 |
| Feb 26, 2026 | 500.00 | 503.00 | 492.00 | 495.00 | 473.83 | -1.00% | 124,000 |
| Feb 25, 2026 | 506.00 | 507.00 | 485.00 | 500.00 | 478.61 | -1.77% | 200,800 |
| Feb 24, 2026 | 479.00 | 513.00 | 474.00 | 509.00 | 487.23 | 8.53% | 252,600 |