HIMACS, Ltd. (TYO:4299)
Japan · Delayed Price · Currency is JPY 1,361.00
+34.00 (2.56%)
Mar 27, 2026, 3:30 PM JST
HIMACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,335.00 | 1,342.00 | 1,327.00 | 1,340.00 | - | 0.98% | 45,400 |
| Mar 26, 2026 | 1,310.00 | 1,331.00 | 1,308.00 | 1,327.00 | 1,327.00 | 1.53% | 12,700 |
| Mar 25, 2026 | 1,335.00 | 1,338.00 | 1,307.00 | 1,307.00 | 1,307.00 | -1.28% | 18,800 |
| Mar 24, 2026 | 1,333.00 | 1,335.00 | 1,317.00 | 1,324.00 | 1,324.00 | 1.46% | 8,400 |
| Mar 23, 2026 | 1,333.00 | 1,333.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.14% | 22,000 |
| Mar 19, 2026 | 1,333.00 | 1,333.00 | 1,319.00 | 1,320.00 | 1,320.00 | -1.42% | 9,600 |
| Mar 18, 2026 | 1,321.00 | 1,339.00 | 1,320.00 | 1,339.00 | 1,339.00 | 1.44% | 12,200 |
| Mar 17, 2026 | 1,341.00 | 1,341.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.49% | 12,600 |
| Mar 16, 2026 | 1,312.00 | 1,342.00 | 1,312.00 | 1,340.00 | 1,340.00 | 1.28% | 13,000 |
| Mar 13, 2026 | 1,330.00 | 1,343.00 | 1,321.00 | 1,323.00 | 1,323.00 | -3.57% | 23,000 |
| Mar 12, 2026 | 1,360.00 | 1,372.00 | 1,330.00 | 1,372.00 | 1,372.00 | -0.44% | 65,200 |
| Mar 11, 2026 | 1,342.00 | 1,378.00 | 1,342.00 | 1,378.00 | 1,378.00 | 2.76% | 41,100 |
| Mar 10, 2026 | 1,314.00 | 1,341.00 | 1,301.00 | 1,341.00 | 1,341.00 | 4.44% | 37,400 |
| Mar 9, 2026 | 1,295.00 | 1,299.00 | 1,277.00 | 1,284.00 | 1,284.00 | 0.16% | 95,700 |
| Mar 6, 2026 | 1,292.00 | 1,304.00 | 1,274.00 | 1,282.00 | 1,282.00 | 0.71% | 54,800 |
| Mar 5, 2026 | 1,260.00 | 1,292.00 | 1,259.00 | 1,273.00 | 1,273.00 | 1.76% | 11,900 |
| Mar 4, 2026 | 1,275.00 | 1,293.00 | 1,251.00 | 1,251.00 | 1,251.00 | -2.34% | 20,700 |
| Mar 3, 2026 | 1,307.00 | 1,307.00 | 1,276.00 | 1,281.00 | 1,281.00 | -0.54% | 13,800 |
| Mar 2, 2026 | 1,298.00 | 1,298.00 | 1,288.00 | 1,288.00 | 1,288.00 | -1.08% | 10,200 |
| Feb 27, 2026 | 1,293.00 | 1,313.00 | 1,291.00 | 1,302.00 | 1,302.00 | 1.40% | 17,700 |
| Feb 26, 2026 | 1,269.00 | 1,294.00 | 1,269.00 | 1,284.00 | 1,284.00 | 1.26% | 11,900 |
| Feb 25, 2026 | 1,268.00 | 1,283.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.16% | 10,100 |
| Feb 24, 2026 | 1,283.00 | 1,283.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.16% | 9,700 |
| Feb 20, 2026 | 1,283.00 | 1,283.00 | 1,268.00 | 1,268.00 | 1,268.00 | -1.40% | 15,400 |
| Feb 19, 2026 | 1,287.00 | 1,300.00 | 1,286.00 | 1,286.00 | 1,286.00 | -0.08% | 8,800 |
| Feb 18, 2026 | 1,291.00 | 1,297.00 | 1,287.00 | 1,287.00 | 1,287.00 | -0.31% | 7,400 |
| Feb 17, 2026 | 1,305.00 | 1,305.00 | 1,288.00 | 1,291.00 | 1,291.00 | 0.23% | 8,200 |
| Feb 16, 2026 | 1,309.00 | 1,309.00 | 1,288.00 | 1,288.00 | 1,288.00 | -1.45% | 19,700 |
| Feb 13, 2026 | 1,336.00 | 1,337.00 | 1,305.00 | 1,307.00 | 1,307.00 | -0.76% | 7,100 |
| Feb 12, 2026 | 1,329.00 | 1,339.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.60% | 6,100 |
| Feb 10, 2026 | 1,320.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,325.00 | 1.15% | 10,000 |
| Feb 9, 2026 | 1,310.00 | 1,310.00 | 1,302.00 | 1,310.00 | 1,310.00 | 0.31% | 17,000 |
| Feb 6, 2026 | 1,319.00 | 1,319.00 | 1,301.00 | 1,306.00 | 1,306.00 | -0.99% | 15,900 |
| Feb 5, 2026 | 1,319.00 | 1,331.00 | 1,315.00 | 1,319.00 | 1,319.00 | 0.38% | 8,500 |
| Feb 4, 2026 | 1,311.00 | 1,319.00 | 1,300.00 | 1,314.00 | 1,314.00 | 0.23% | 9,200 |
| Feb 3, 2026 | 1,309.00 | 1,313.00 | 1,300.00 | 1,311.00 | 1,311.00 | 0.15% | 9,300 |
| Feb 2, 2026 | 1,308.00 | 1,309.00 | 1,293.00 | 1,309.00 | 1,309.00 | 0.15% | 8,900 |
| Jan 30, 2026 | 1,287.00 | 1,314.00 | 1,285.00 | 1,307.00 | 1,307.00 | 0.46% | 15,300 |
| Jan 29, 2026 | 1,318.00 | 1,318.00 | 1,285.00 | 1,301.00 | 1,301.00 | 0.31% | 19,200 |
| Jan 28, 2026 | 1,322.00 | 1,322.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.38% | 8,200 |
| Jan 27, 2026 | 1,309.00 | 1,310.00 | 1,300.00 | 1,302.00 | 1,302.00 | - | 8,100 |
| Jan 26, 2026 | 1,325.00 | 1,325.00 | 1,302.00 | 1,302.00 | 1,302.00 | -1.66% | 10,500 |
| Jan 23, 2026 | 1,305.00 | 1,327.00 | 1,305.00 | 1,324.00 | 1,324.00 | 1.15% | 8,600 |
| Jan 22, 2026 | 1,318.00 | 1,318.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.31% | 4,800 |
| Jan 21, 2026 | 1,317.00 | 1,317.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.91% | 4,800 |
| Jan 20, 2026 | 1,337.00 | 1,337.00 | 1,317.00 | 1,317.00 | 1,317.00 | -1.50% | 9,100 |
| Jan 19, 2026 | 1,343.00 | 1,344.00 | 1,336.00 | 1,337.00 | 1,337.00 | 0.38% | 3,100 |
| Jan 16, 2026 | 1,325.00 | 1,343.00 | 1,325.00 | 1,332.00 | 1,332.00 | -0.82% | 7,500 |
| Jan 15, 2026 | 1,320.00 | 1,343.00 | 1,320.00 | 1,343.00 | 1,343.00 | 0.30% | 6,000 |
| Jan 14, 2026 | 1,332.00 | 1,339.00 | 1,311.00 | 1,339.00 | 1,339.00 | 1.90% | 7,300 |