HIMACS, Ltd. (TYO:4299)
Japan · Delayed Price · Currency is JPY 1,133.00
+5.00 (0.44%)
May 28, 2026, 3:30 PM JST
HIMACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,140.00 | 1,140.00 | 1,123.00 | 1,128.00 | 1,128.00 | 0.45% | 9,800 |
| May 26, 2026 | 1,121.00 | 1,133.00 | 1,121.00 | 1,123.00 | 1,123.00 | -0.53% | 5,200 |
| May 25, 2026 | 1,135.00 | 1,140.00 | 1,120.00 | 1,129.00 | 1,129.00 | 0.18% | 10,800 |
| May 22, 2026 | 1,145.00 | 1,145.00 | 1,126.00 | 1,127.00 | 1,127.00 | -0.18% | 8,300 |
| May 21, 2026 | 1,137.00 | 1,143.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.36% | 8,800 |
| May 20, 2026 | 1,131.00 | 1,136.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.62% | 11,500 |
| May 19, 2026 | 1,119.00 | 1,144.00 | 1,119.00 | 1,132.00 | 1,132.00 | 1.16% | 14,300 |
| May 18, 2026 | 1,130.00 | 1,130.00 | 1,115.00 | 1,119.00 | 1,119.00 | -0.80% | 16,800 |
| May 15, 2026 | 1,118.00 | 1,132.00 | 1,118.00 | 1,128.00 | 1,128.00 | 0.18% | 15,200 |
| May 14, 2026 | 1,126.00 | 1,141.00 | 1,111.00 | 1,126.00 | 1,126.00 | -1.31% | 36,900 |
| May 13, 2026 | 1,169.00 | 1,196.00 | 1,136.00 | 1,141.00 | 1,141.00 | -2.40% | 44,100 |
| May 12, 2026 | 1,175.00 | 1,183.00 | 1,162.00 | 1,169.00 | 1,169.00 | -0.51% | 14,800 |
| May 11, 2026 | 1,185.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.42% | 15,900 |
| May 8, 2026 | 1,186.00 | 1,193.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.51% | 10,200 |
| May 7, 2026 | 1,189.00 | 1,195.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.17% | 6,700 |
| May 1, 2026 | 1,205.00 | 1,205.00 | 1,181.00 | 1,184.00 | 1,184.00 | -0.34% | 9,500 |
| Apr 30, 2026 | 1,200.00 | 1,200.00 | 1,186.00 | 1,188.00 | 1,188.00 | -1.00% | 12,900 |
| Apr 28, 2026 | 1,205.00 | 1,206.00 | 1,197.00 | 1,200.00 | 1,200.00 | 0.76% | 11,200 |
| Apr 27, 2026 | 1,178.00 | 1,203.00 | 1,178.00 | 1,191.00 | 1,191.00 | 1.36% | 20,400 |
| Apr 24, 2026 | 1,199.00 | 1,205.00 | 1,174.00 | 1,175.00 | 1,175.00 | -2.16% | 25,000 |
| Apr 23, 2026 | 1,216.00 | 1,225.00 | 1,200.00 | 1,201.00 | 1,201.00 | -1.23% | 22,700 |
| Apr 22, 2026 | 1,217.00 | 1,230.00 | 1,214.00 | 1,216.00 | 1,216.00 | -0.08% | 11,700 |
| Apr 21, 2026 | 1,228.00 | 1,235.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.90% | 8,800 |
| Apr 20, 2026 | 1,249.00 | 1,249.00 | 1,225.00 | 1,228.00 | 1,228.00 | -0.32% | 10,200 |
| Apr 17, 2026 | 1,226.00 | 1,238.00 | 1,222.00 | 1,232.00 | 1,232.00 | 0.49% | 9,000 |
| Apr 16, 2026 | 1,213.00 | 1,237.00 | 1,213.00 | 1,226.00 | 1,226.00 | 1.07% | 13,100 |
| Apr 15, 2026 | 1,204.00 | 1,220.00 | 1,204.00 | 1,213.00 | 1,213.00 | 0.75% | 12,500 |
| Apr 14, 2026 | 1,216.00 | 1,224.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.50% | 10,300 |
| Apr 13, 2026 | 1,214.00 | 1,214.00 | 1,201.00 | 1,210.00 | 1,210.00 | 0.25% | 9,400 |
| Apr 10, 2026 | 1,221.00 | 1,221.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.41% | 16,800 |
| Apr 9, 2026 | 1,230.00 | 1,234.00 | 1,212.00 | 1,212.00 | 1,212.00 | -2.02% | 24,100 |
| Apr 8, 2026 | 1,239.00 | 1,245.00 | 1,227.00 | 1,237.00 | 1,237.00 | 0.98% | 19,000 |
| Apr 7, 2026 | 1,229.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.08% | 12,800 |
| Apr 6, 2026 | 1,222.00 | 1,227.00 | 1,216.00 | 1,226.00 | 1,226.00 | 0.41% | 9,500 |
| Apr 3, 2026 | 1,209.00 | 1,224.00 | 1,209.00 | 1,221.00 | 1,221.00 | 1.16% | 9,500 |
| Apr 2, 2026 | 1,226.00 | 1,236.00 | 1,204.00 | 1,207.00 | 1,207.00 | -1.31% | 15,400 |
| Apr 1, 2026 | 1,203.00 | 1,232.00 | 1,201.00 | 1,223.00 | 1,223.00 | 3.91% | 20,800 |
| Mar 31, 2026 | 1,247.00 | 1,247.00 | 1,177.00 | 1,177.00 | 1,177.00 | -4.31% | 68,000 |
| Mar 30, 2026 | 1,305.00 | 1,305.00 | 1,230.00 | 1,230.00 | 1,230.00 | -8.07% | 117,400 |
| Mar 27, 2026 | 1,335.00 | 1,361.00 | 1,327.00 | 1,361.00 | 1,338.00 | 2.56% | 65,400 |
| Mar 26, 2026 | 1,310.00 | 1,331.00 | 1,308.00 | 1,327.00 | 1,304.57 | 1.53% | 12,700 |
| Mar 25, 2026 | 1,335.00 | 1,338.00 | 1,307.00 | 1,307.00 | 1,284.91 | -1.28% | 18,800 |
| Mar 24, 2026 | 1,333.00 | 1,335.00 | 1,317.00 | 1,324.00 | 1,301.63 | 1.46% | 8,400 |
| Mar 23, 2026 | 1,333.00 | 1,333.00 | 1,305.00 | 1,305.00 | 1,282.95 | -1.14% | 22,000 |
| Mar 19, 2026 | 1,333.00 | 1,333.00 | 1,319.00 | 1,320.00 | 1,297.69 | -1.42% | 9,600 |
| Mar 18, 2026 | 1,321.00 | 1,339.00 | 1,320.00 | 1,339.00 | 1,316.37 | 1.44% | 12,200 |
| Mar 17, 2026 | 1,341.00 | 1,341.00 | 1,320.00 | 1,320.00 | 1,297.69 | -1.49% | 12,600 |
| Mar 16, 2026 | 1,312.00 | 1,342.00 | 1,312.00 | 1,340.00 | 1,317.35 | 1.28% | 13,000 |
| Mar 13, 2026 | 1,330.00 | 1,343.00 | 1,321.00 | 1,323.00 | 1,300.64 | -3.57% | 23,000 |
| Mar 12, 2026 | 1,360.00 | 1,372.00 | 1,330.00 | 1,372.00 | 1,348.81 | -0.44% | 65,200 |