HIMACS, Ltd. (TYO:4299)
Japan · Delayed Price · Currency is JPY 1,183.00
+6.00 (0.51%)
Oct 14, 2026, 2:24 PM JST
HIMACS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,180.00 | 1,188.00 | 1,167.00 | 1,183.00 | 1,183.00 | 0.51% | 5,700 |
| Oct 13, 2026 | 1,189.00 | 1,190.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.43% | 3,600 |
| Oct 9, 2026 | 1,170.00 | 1,180.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.17% | 5,500 |
| Oct 8, 2026 | 1,175.00 | 1,177.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.09% | 6,300 |
| Oct 7, 2026 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,195.00 | 0.42% | 5,200 |
| Oct 6, 2026 | 1,181.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.68% | 6,400 |
| Oct 5, 2026 | 1,187.00 | 1,198.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.42% | 6,600 |
| Oct 2, 2026 | 1,200.00 | 1,209.00 | 1,187.00 | 1,187.00 | 1,187.00 | -1.41% | 10,100 |
| Oct 1, 2026 | 1,229.00 | 1,229.00 | 1,201.00 | 1,204.00 | 1,204.00 | -0.25% | 6,100 |
| Sep 30, 2026 | 1,223.00 | 1,223.00 | 1,200.00 | 1,207.00 | 1,207.00 | 0.25% | 6,800 |
| Sep 29, 2026 | 1,230.00 | 1,230.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.17% | 11,000 |
| Sep 28, 2026 | 1,216.00 | 1,230.00 | 1,215.00 | 1,230.00 | 1,202.00 | 0.33% | 7,300 |
| Sep 25, 2026 | 1,209.00 | 1,226.00 | 1,209.00 | 1,226.00 | 1,198.09 | 1.32% | 6,300 |
| Sep 24, 2026 | 1,208.00 | 1,222.00 | 1,208.00 | 1,210.00 | 1,182.46 | -0.58% | 4,300 |
| Sep 18, 2026 | 1,215.00 | 1,217.00 | 1,207.00 | 1,217.00 | 1,189.30 | 0.16% | 2,700 |
| Sep 17, 2026 | 1,204.00 | 1,215.00 | 1,204.00 | 1,215.00 | 1,187.34 | 0.25% | 3,400 |
| Sep 16, 2026 | 1,210.00 | 1,216.00 | 1,202.00 | 1,212.00 | 1,184.41 | 0.17% | 2,800 |
| Sep 15, 2026 | 1,200.00 | 1,213.00 | 1,200.00 | 1,210.00 | 1,182.46 | -0.17% | 3,000 |
| Sep 14, 2026 | 1,219.00 | 1,219.00 | 1,198.00 | 1,212.00 | 1,184.41 | 1.42% | 3,400 |
| Sep 11, 2026 | 1,192.00 | 1,202.00 | 1,191.00 | 1,195.00 | 1,167.80 | -0.75% | 9,800 |
| Sep 10, 2026 | 1,207.00 | 1,215.00 | 1,203.00 | 1,204.00 | 1,176.59 | -0.25% | 5,600 |
| Sep 9, 2026 | 1,208.00 | 1,217.00 | 1,207.00 | 1,207.00 | 1,179.52 | -0.74% | 4,500 |
| Sep 8, 2026 | 1,231.00 | 1,234.00 | 1,215.00 | 1,216.00 | 1,188.32 | -2.17% | 3,200 |
| Sep 7, 2026 | 1,235.00 | 1,243.00 | 1,220.00 | 1,243.00 | 1,214.70 | 0.97% | 4,300 |
| Sep 4, 2026 | 1,222.00 | 1,232.00 | 1,222.00 | 1,231.00 | 1,202.98 | 0.74% | 5,000 |
| Sep 3, 2026 | 1,236.00 | 1,238.00 | 1,220.00 | 1,222.00 | 1,194.18 | -0.08% | 4,100 |
| Sep 2, 2026 | 1,235.00 | 1,237.00 | 1,221.00 | 1,223.00 | 1,195.16 | -0.97% | 5,700 |
| Sep 1, 2026 | 1,247.00 | 1,247.00 | 1,230.00 | 1,235.00 | 1,206.89 | -0.96% | 3,600 |
| Aug 31, 2026 | 1,242.00 | 1,247.00 | 1,221.00 | 1,247.00 | 1,218.61 | 2.21% | 12,500 |
| Aug 28, 2026 | 1,245.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,192.23 | -1.21% | 8,900 |
| Aug 27, 2026 | 1,239.00 | 1,239.00 | 1,227.00 | 1,235.00 | 1,206.89 | 0.57% | 5,900 |
| Aug 26, 2026 | 1,230.00 | 1,231.00 | 1,221.00 | 1,228.00 | 1,200.05 | 0.66% | 5,300 |
| Aug 25, 2026 | 1,220.00 | 1,243.00 | 1,217.00 | 1,220.00 | 1,192.23 | - | 2,500 |
| Aug 24, 2026 | 1,238.00 | 1,238.00 | 1,220.00 | 1,220.00 | 1,192.23 | 0.58% | 3,900 |
| Aug 21, 2026 | 1,221.00 | 1,222.00 | 1,212.00 | 1,213.00 | 1,185.39 | -0.74% | 5,200 |
| Aug 20, 2026 | 1,228.00 | 1,235.00 | 1,219.00 | 1,222.00 | 1,194.18 | -1.05% | 4,500 |
| Aug 19, 2026 | 1,227.00 | 1,243.00 | 1,226.00 | 1,235.00 | 1,206.89 | -1.04% | 4,100 |
| Aug 18, 2026 | 1,240.00 | 1,248.00 | 1,232.00 | 1,248.00 | 1,219.59 | 1.13% | 4,700 |
| Aug 17, 2026 | 1,230.00 | 1,246.00 | 1,229.00 | 1,234.00 | 1,205.91 | -1.28% | 4,800 |
| Aug 14, 2026 | 1,201.00 | 1,258.00 | 1,199.00 | 1,250.00 | 1,221.54 | 3.14% | 21,600 |
| Aug 13, 2026 | 1,207.00 | 1,212.00 | 1,198.00 | 1,212.00 | 1,184.41 | 0.92% | 6,000 |
| Aug 12, 2026 | 1,209.00 | 1,209.00 | 1,186.00 | 1,201.00 | 1,173.66 | 0.25% | 10,100 |
| Aug 10, 2026 | 1,188.00 | 1,204.00 | 1,187.00 | 1,198.00 | 1,170.73 | -0.17% | 6,000 |
| Aug 7, 2026 | 1,190.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,172.68 | 0.76% | 5,800 |
| Aug 6, 2026 | 1,195.00 | 1,227.00 | 1,191.00 | 1,191.00 | 1,163.89 | 0.17% | 8,500 |
| Aug 5, 2026 | 1,189.00 | 1,214.00 | 1,187.00 | 1,189.00 | 1,161.93 | 0.34% | 3,000 |
| Aug 4, 2026 | 1,187.00 | 1,205.00 | 1,185.00 | 1,185.00 | 1,158.02 | -0.25% | 9,100 |
| Aug 3, 2026 | 1,202.00 | 1,210.00 | 1,187.00 | 1,188.00 | 1,160.96 | -1.57% | 10,200 |
| Jul 31, 2026 | 1,220.00 | 1,229.00 | 1,207.00 | 1,207.00 | 1,179.52 | -2.27% | 6,000 |
| Jul 30, 2026 | 1,247.00 | 1,247.00 | 1,222.00 | 1,235.00 | 1,206.89 | -0.80% | 12,500 |