Hamee Corp. (TYO:3134)
Japan · Delayed Price · Currency is JPY 296.00
+3.00 (1.02%)
Oct 9, 2026, 3:30 PM JST
Hamee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 291.00 | 297.00 | 289.00 | 296.00 | 296.00 | 1.02% | 31,500 |
| Oct 8, 2026 | 292.00 | 294.00 | 287.00 | 293.00 | 293.00 | - | 42,000 |
| Oct 7, 2026 | 295.00 | 295.00 | 293.00 | 293.00 | 293.00 | -0.68% | 25,000 |
| Oct 6, 2026 | 296.00 | 299.00 | 295.00 | 295.00 | 295.00 | -0.34% | 24,200 |
| Oct 5, 2026 | 298.00 | 300.00 | 295.00 | 296.00 | 296.00 | -0.34% | 30,000 |
| Oct 2, 2026 | 300.00 | 304.00 | 296.00 | 297.00 | 297.00 | -2.30% | 29,900 |
| Oct 1, 2026 | 303.00 | 304.00 | 301.00 | 304.00 | 304.00 | 1.33% | 19,800 |
| Sep 30, 2026 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 0.33% | 33,200 |
| Sep 29, 2026 | 300.00 | 302.00 | 296.00 | 299.00 | 299.00 | -0.33% | 39,100 |
| Sep 28, 2026 | 300.00 | 303.00 | 297.00 | 300.00 | 300.00 | 0.33% | 60,000 |
| Sep 25, 2026 | 302.00 | 302.00 | 295.00 | 299.00 | 299.00 | 1.01% | 42,300 |
| Sep 24, 2026 | 296.00 | 296.00 | 291.00 | 296.00 | 296.00 | -0.34% | 32,300 |
| Sep 18, 2026 | 296.00 | 299.00 | 289.00 | 297.00 | 297.00 | 1.02% | 29,300 |
| Sep 17, 2026 | 294.00 | 294.00 | 288.00 | 294.00 | 294.00 | 1.03% | 31,300 |
| Sep 16, 2026 | 283.00 | 293.00 | 283.00 | 291.00 | 291.00 | 2.83% | 30,700 |
| Sep 15, 2026 | 284.00 | 287.00 | 282.00 | 283.00 | 283.00 | -1.74% | 36,700 |
| Sep 14, 2026 | 285.00 | 291.00 | 285.00 | 288.00 | 288.00 | 2.49% | 73,900 |
| Sep 11, 2026 | 287.00 | 289.00 | 277.00 | 281.00 | 281.00 | -2.43% | 72,700 |
| Sep 10, 2026 | 289.00 | 291.00 | 270.00 | 288.00 | 288.00 | -3.03% | 372,700 |
| Sep 9, 2026 | 305.00 | 305.00 | 296.00 | 297.00 | 297.00 | -2.62% | 41,500 |
| Sep 8, 2026 | 310.00 | 313.00 | 304.00 | 305.00 | 305.00 | -1.61% | 42,000 |
| Sep 7, 2026 | 310.00 | 316.00 | 308.00 | 310.00 | 310.00 | - | 56,400 |
| Sep 4, 2026 | 309.00 | 312.00 | 306.00 | 310.00 | 310.00 | 0.65% | 43,200 |
| Sep 3, 2026 | 304.00 | 312.00 | 304.00 | 308.00 | 308.00 | 0.98% | 23,400 |
| Sep 2, 2026 | 309.00 | 311.00 | 304.00 | 305.00 | 305.00 | -2.24% | 29,700 |
| Sep 1, 2026 | 312.00 | 314.00 | 307.00 | 312.00 | 312.00 | -0.64% | 41,000 |
| Aug 31, 2026 | 317.00 | 320.00 | 310.00 | 314.00 | 314.00 | -1.26% | 36,900 |
| Aug 28, 2026 | 323.00 | 325.00 | 315.00 | 318.00 | 318.00 | -1.55% | 84,700 |
| 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 |