HIMACS, Ltd. (TYO:4299)
Japan · Delayed Price · Currency is JPY 1,235.00
+1.00 (0.08%)
Oct 24, 2025, 3:30 PM JST
HIMACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,235.00 | 1,247.00 | 1,230.00 | 1,235.00 | 1,235.00 | - | 8,000 |
| Oct 23, 2025 | 1,248.00 | 1,252.00 | 1,235.00 | 1,235.00 | 1,235.00 | -1.04% | 4,000 |
| Oct 22, 2025 | 1,237.00 | 1,248.00 | 1,231.00 | 1,248.00 | 1,248.00 | 1.13% | 5,100 |
| Oct 21, 2025 | 1,230.00 | 1,234.00 | 1,228.00 | 1,234.00 | 1,234.00 | 0.08% | 5,300 |
| Oct 20, 2025 | 1,229.00 | 1,240.00 | 1,226.00 | 1,233.00 | 1,233.00 | 0.57% | 10,100 |
| Oct 17, 2025 | 1,221.00 | 1,232.00 | 1,221.00 | 1,226.00 | 1,226.00 | - | 7,100 |
| Oct 16, 2025 | 1,217.00 | 1,229.00 | 1,217.00 | 1,226.00 | 1,226.00 | - | 8,000 |
| Oct 15, 2025 | 1,215.00 | 1,231.00 | 1,215.00 | 1,226.00 | 1,226.00 | 1.16% | 6,100 |
| Oct 14, 2025 | 1,224.00 | 1,229.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.46% | 15,900 |
| Oct 10, 2025 | 1,246.00 | 1,246.00 | 1,225.00 | 1,230.00 | 1,230.00 | -1.68% | 14,000 |
| Oct 9, 2025 | 1,241.00 | 1,251.00 | 1,241.00 | 1,251.00 | 1,251.00 | 0.48% | 4,600 |
| Oct 8, 2025 | 1,242.00 | 1,253.00 | 1,242.00 | 1,245.00 | 1,245.00 | 0.24% | 6,000 |
| Oct 7, 2025 | 1,244.00 | 1,254.00 | 1,241.00 | 1,242.00 | 1,242.00 | -0.40% | 6,400 |
| Oct 6, 2025 | 1,249.00 | 1,250.00 | 1,225.00 | 1,247.00 | 1,247.00 | 2.13% | 12,300 |
| Oct 3, 2025 | 1,225.00 | 1,228.00 | 1,219.00 | 1,221.00 | 1,221.00 | 0.16% | 8,300 |
| Oct 2, 2025 | 1,215.00 | 1,230.00 | 1,215.00 | 1,219.00 | 1,219.00 | 0.49% | 12,000 |
| Oct 1, 2025 | 1,255.00 | 1,257.00 | 1,210.00 | 1,213.00 | 1,213.00 | -2.96% | 19,000 |
| Sep 30, 2025 | 1,274.00 | 1,274.00 | 1,247.00 | 1,250.00 | 1,250.00 | 0.40% | 10,100 |
| Sep 29, 2025 | 1,273.00 | 1,273.00 | 1,241.00 | 1,245.00 | 1,245.00 | -2.28% | 16,600 |
| Sep 26, 2025 | 1,283.00 | 1,283.00 | 1,267.00 | 1,274.00 | 1,251.00 | -0.70% | 13,300 |
| Sep 25, 2025 | 1,270.00 | 1,283.00 | 1,270.00 | 1,283.00 | 1,259.84 | 0.79% | 10,200 |
| Sep 24, 2025 | 1,259.00 | 1,273.00 | 1,245.00 | 1,273.00 | 1,250.02 | 1.11% | 14,100 |
| Sep 22, 2025 | 1,248.00 | 1,261.00 | 1,246.00 | 1,259.00 | 1,236.27 | 1.12% | 11,800 |
| Sep 19, 2025 | 1,240.00 | 1,247.00 | 1,240.00 | 1,245.00 | 1,222.52 | 0.40% | 6,600 |
| Sep 18, 2025 | 1,241.00 | 1,246.00 | 1,240.00 | 1,240.00 | 1,217.61 | -0.40% | 8,600 |
| Sep 17, 2025 | 1,241.00 | 1,248.00 | 1,240.00 | 1,245.00 | 1,222.52 | - | 8,600 |
| Sep 16, 2025 | 1,231.00 | 1,245.00 | 1,231.00 | 1,245.00 | 1,222.52 | 1.14% | 6,800 |
| Sep 12, 2025 | 1,242.00 | 1,249.00 | 1,230.00 | 1,231.00 | 1,208.78 | -1.28% | 12,200 |
| Sep 11, 2025 | 1,240.00 | 1,247.00 | 1,238.00 | 1,247.00 | 1,224.49 | 0.97% | 12,200 |
| Sep 10, 2025 | 1,230.00 | 1,236.00 | 1,227.00 | 1,235.00 | 1,212.70 | 0.41% | 8,600 |
| Sep 9, 2025 | 1,223.00 | 1,232.00 | 1,220.00 | 1,230.00 | 1,207.79 | 0.57% | 11,400 |
| Sep 8, 2025 | 1,217.00 | 1,223.00 | 1,217.00 | 1,223.00 | 1,200.92 | 0.49% | 5,900 |
| Sep 5, 2025 | 1,213.00 | 1,217.00 | 1,211.00 | 1,217.00 | 1,195.03 | 0.41% | 6,600 |
| Sep 4, 2025 | 1,205.00 | 1,213.00 | 1,202.00 | 1,212.00 | 1,190.12 | 0.58% | 14,600 |
| Sep 3, 2025 | 1,204.00 | 1,212.00 | 1,204.00 | 1,205.00 | 1,183.25 | 0.08% | 10,300 |
| Sep 2, 2025 | 1,207.00 | 1,209.00 | 1,202.00 | 1,204.00 | 1,182.26 | -0.41% | 13,800 |
| Sep 1, 2025 | 1,215.00 | 1,219.00 | 1,208.00 | 1,209.00 | 1,187.18 | -0.49% | 11,100 |
| Aug 29, 2025 | 1,222.00 | 1,222.00 | 1,213.00 | 1,215.00 | 1,193.07 | -0.49% | 7,100 |
| Aug 28, 2025 | 1,219.00 | 1,221.00 | 1,216.00 | 1,221.00 | 1,198.96 | 0.16% | 6,900 |
| Aug 27, 2025 | 1,220.00 | 1,222.00 | 1,215.00 | 1,219.00 | 1,197.00 | -0.08% | 12,200 |
| Aug 26, 2025 | 1,220.00 | 1,222.00 | 1,215.00 | 1,220.00 | 1,197.98 | -0.16% | 10,700 |
| Aug 25, 2025 | 1,225.00 | 1,226.00 | 1,217.00 | 1,222.00 | 1,199.94 | -0.16% | 10,300 |
| Aug 22, 2025 | 1,214.00 | 1,224.00 | 1,211.00 | 1,224.00 | 1,201.91 | 0.91% | 13,600 |
| Aug 21, 2025 | 1,211.00 | 1,213.00 | 1,205.00 | 1,213.00 | 1,191.11 | 0.41% | 5,400 |
| Aug 20, 2025 | 1,211.00 | 1,214.00 | 1,208.00 | 1,208.00 | 1,186.20 | -0.17% | 8,400 |
| Aug 19, 2025 | 1,207.00 | 1,213.00 | 1,207.00 | 1,210.00 | 1,188.16 | 0.17% | 10,300 |
| Aug 18, 2025 | 1,212.00 | 1,212.00 | 1,202.00 | 1,208.00 | 1,186.20 | 0.83% | 9,500 |
| Aug 15, 2025 | 1,203.00 | 1,208.00 | 1,198.00 | 1,198.00 | 1,176.38 | -0.66% | 9,600 |
| Aug 14, 2025 | 1,205.00 | 1,206.00 | 1,197.00 | 1,206.00 | 1,184.23 | 0.25% | 10,700 |
| Aug 13, 2025 | 1,211.00 | 1,211.00 | 1,203.00 | 1,203.00 | 1,181.29 | -0.50% | 7,400 |