Hamee Corp. (TYO:3134)
Japan · Delayed Price · Currency is JPY 391.00
+2.00 (0.51%)
Jun 3, 2026, 3:30 PM JST
Hamee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 390.00 | 392.00 | 381.00 | 391.00 | 391.00 | 0.51% | 101,900 |
| Jun 2, 2026 | 392.00 | 392.00 | 387.00 | 389.00 | 389.00 | -1.02% | 80,900 |
| Jun 1, 2026 | 401.00 | 401.00 | 393.00 | 393.00 | 393.00 | -2.72% | 65,400 |
| May 29, 2026 | 398.00 | 408.00 | 398.00 | 404.00 | 404.00 | 1.25% | 74,400 |
| May 28, 2026 | 400.00 | 401.00 | 395.00 | 399.00 | 399.00 | -0.25% | 101,700 |
| May 27, 2026 | 401.00 | 405.00 | 392.00 | 400.00 | 400.00 | - | 192,800 |
| May 26, 2026 | 409.00 | 409.00 | 400.00 | 400.00 | 400.00 | -1.48% | 117,000 |
| May 25, 2026 | 414.00 | 415.00 | 406.00 | 406.00 | 406.00 | -1.46% | 77,200 |
| May 22, 2026 | 412.00 | 416.00 | 409.00 | 412.00 | 412.00 | 0.49% | 53,900 |
| May 21, 2026 | 410.00 | 414.00 | 410.00 | 410.00 | 410.00 | 0.49% | 28,700 |
| May 20, 2026 | 419.00 | 419.00 | 407.00 | 408.00 | 408.00 | -2.39% | 76,500 |
| May 19, 2026 | 410.00 | 420.00 | 410.00 | 418.00 | 418.00 | 1.21% | 97,300 |
| May 18, 2026 | 415.00 | 417.00 | 410.00 | 413.00 | 413.00 | -0.48% | 69,200 |
| May 15, 2026 | 412.00 | 419.00 | 412.00 | 415.00 | 415.00 | 1.72% | 93,400 |
| May 14, 2026 | 407.00 | 408.00 | 401.00 | 408.00 | 408.00 | 0.74% | 112,200 |
| May 13, 2026 | 406.00 | 409.00 | 404.00 | 405.00 | 405.00 | -1.46% | 148,800 |
| May 12, 2026 | 409.00 | 413.00 | 405.00 | 411.00 | 411.00 | - | 116,000 |
| 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 | -8.84% | 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 |