Hamee Corp. (TYO:3134)
Japan · Delayed Price · Currency is JPY 281.00
+3.00 (1.08%)
Jul 15, 2026, 9:49 AM JST
Hamee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 347.00 | 357.00 | 331.00 | 333.00 | 333.00 | -16.33% | 439,500 |
| Jun 15, 2026 | 400.00 | 403.00 | 394.00 | 398.00 | 398.00 | -1.73% | 120,600 |
| Jun 12, 2026 | 401.00 | 406.00 | 399.00 | 405.00 | 405.00 | 1.25% | 42,300 |
| Jun 11, 2026 | 403.00 | 406.00 | 400.00 | 400.00 | 400.00 | -1.72% | 50,900 |
| Jun 10, 2026 | 405.00 | 408.00 | 400.00 | 407.00 | 407.00 | -0.25% | 41,800 |
| Jun 9, 2026 | 409.00 | 415.00 | 405.00 | 408.00 | 408.00 | -0.49% | 64,100 |
| Jun 8, 2026 | 403.00 | 416.00 | 403.00 | 410.00 | 410.00 | 0.99% | 150,300 |
| Jun 5, 2026 | 399.00 | 407.00 | 397.00 | 406.00 | 406.00 | 3.05% | 78,900 |
| Jun 4, 2026 | 392.00 | 399.00 | 390.00 | 394.00 | 394.00 | 0.77% | 47,500 |
| 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 |