HIMACS, Ltd. (TYO:4299)
Japan · Delayed Price · Currency is JPY 1,230.00
+2.00 (0.16%)
Aug 27, 2026, 1:02 PM JST
HIMACS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,239.00 | 1,239.00 | 1,227.00 | 1,230.00 | - | 0.16% | 3,000 |
| Aug 26, 2026 | 1,230.00 | 1,231.00 | 1,221.00 | 1,228.00 | 1,228.00 | 0.66% | 5,300 |
| Aug 25, 2026 | 1,220.00 | 1,243.00 | 1,217.00 | 1,220.00 | 1,220.00 | - | 2,500 |
| Aug 24, 2026 | 1,238.00 | 1,238.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.58% | 3,900 |
| Aug 21, 2026 | 1,221.00 | 1,222.00 | 1,212.00 | 1,213.00 | 1,213.00 | -0.74% | 5,200 |
| Aug 20, 2026 | 1,228.00 | 1,235.00 | 1,219.00 | 1,222.00 | 1,222.00 | -1.05% | 4,500 |
| Aug 19, 2026 | 1,227.00 | 1,243.00 | 1,226.00 | 1,235.00 | 1,235.00 | -1.04% | 4,100 |
| Aug 18, 2026 | 1,240.00 | 1,248.00 | 1,232.00 | 1,248.00 | 1,248.00 | 1.13% | 4,700 |
| Aug 17, 2026 | 1,230.00 | 1,246.00 | 1,229.00 | 1,234.00 | 1,234.00 | -1.28% | 4,800 |
| Aug 14, 2026 | 1,201.00 | 1,258.00 | 1,199.00 | 1,250.00 | 1,250.00 | 3.14% | 21,600 |
| Aug 13, 2026 | 1,207.00 | 1,212.00 | 1,198.00 | 1,212.00 | 1,212.00 | 0.92% | 6,000 |
| Aug 12, 2026 | 1,209.00 | 1,209.00 | 1,186.00 | 1,201.00 | 1,201.00 | 0.25% | 10,100 |
| Aug 10, 2026 | 1,188.00 | 1,204.00 | 1,187.00 | 1,198.00 | 1,198.00 | -0.17% | 6,000 |
| Aug 7, 2026 | 1,190.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.76% | 5,800 |
| Aug 6, 2026 | 1,195.00 | 1,227.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.17% | 8,500 |
| Aug 5, 2026 | 1,189.00 | 1,214.00 | 1,187.00 | 1,189.00 | 1,189.00 | 0.34% | 3,000 |
| Aug 4, 2026 | 1,187.00 | 1,205.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.25% | 9,100 |
| Aug 3, 2026 | 1,202.00 | 1,210.00 | 1,187.00 | 1,188.00 | 1,188.00 | -1.57% | 10,200 |
| Jul 31, 2026 | 1,220.00 | 1,229.00 | 1,207.00 | 1,207.00 | 1,207.00 | -2.27% | 6,000 |
| Jul 30, 2026 | 1,247.00 | 1,247.00 | 1,222.00 | 1,235.00 | 1,235.00 | -0.80% | 12,500 |
| Jul 29, 2026 | 1,219.00 | 1,245.00 | 1,211.00 | 1,245.00 | 1,245.00 | 2.22% | 10,800 |
| Jul 28, 2026 | 1,216.00 | 1,227.00 | 1,213.00 | 1,218.00 | 1,218.00 | 0.25% | 7,500 |
| Jul 27, 2026 | 1,194.00 | 1,215.00 | 1,194.00 | 1,215.00 | 1,215.00 | 1.25% | 5,700 |
| Jul 24, 2026 | 1,195.00 | 1,210.00 | 1,191.00 | 1,200.00 | 1,200.00 | 0.67% | 3,200 |
| Jul 23, 2026 | 1,213.00 | 1,213.00 | 1,191.00 | 1,192.00 | 1,192.00 | -1.32% | 6,400 |
| Jul 22, 2026 | 1,220.00 | 1,220.00 | 1,181.00 | 1,208.00 | 1,208.00 | -0.17% | 8,100 |
| Jul 21, 2026 | 1,224.00 | 1,224.00 | 1,160.00 | 1,210.00 | 1,210.00 | 0.50% | 9,000 |
| Jul 17, 2026 | 1,218.00 | 1,224.00 | 1,204.00 | 1,204.00 | 1,204.00 | -1.39% | 2,500 |
| Jul 16, 2026 | 1,217.00 | 1,224.00 | 1,214.00 | 1,221.00 | 1,221.00 | 0.66% | 2,300 |
| Jul 15, 2026 | 1,192.00 | 1,224.00 | 1,192.00 | 1,213.00 | 1,213.00 | 0.41% | 7,400 |
| Jul 14, 2026 | 1,199.00 | 1,210.00 | 1,178.00 | 1,208.00 | 1,208.00 | 1.60% | 8,800 |
| Jul 13, 2026 | 1,204.00 | 1,205.00 | 1,189.00 | 1,189.00 | 1,189.00 | 0.42% | 3,200 |
| Jul 10, 2026 | 1,185.00 | 1,193.00 | 1,172.00 | 1,184.00 | 1,184.00 | -0.08% | 9,100 |
| Jul 9, 2026 | 1,200.00 | 1,201.00 | 1,183.00 | 1,185.00 | 1,185.00 | -0.34% | 1,800 |
| Jul 8, 2026 | 1,202.00 | 1,207.00 | 1,189.00 | 1,189.00 | 1,189.00 | -0.83% | 2,400 |
| Jul 7, 2026 | 1,206.00 | 1,207.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.17% | 2,100 |
| Jul 6, 2026 | 1,202.00 | 1,209.00 | 1,195.00 | 1,197.00 | 1,197.00 | 1.27% | 3,700 |
| Jul 3, 2026 | 1,175.00 | 1,203.00 | 1,175.00 | 1,182.00 | 1,182.00 | - | 7,000 |
| Jul 2, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.17% | 5,300 |
| Jul 1, 2026 | 1,210.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 11,100 |
| Jun 30, 2026 | 1,204.00 | 1,204.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.51% | 11,500 |
| Jun 29, 2026 | 1,195.00 | 1,196.00 | 1,179.00 | 1,186.00 | 1,186.00 | - | 15,600 |
| Jun 26, 2026 | 1,172.00 | 1,186.00 | 1,166.00 | 1,186.00 | 1,186.00 | 1.28% | 10,300 |
| Jun 25, 2026 | 1,155.00 | 1,177.00 | 1,155.00 | 1,171.00 | 1,171.00 | 1.39% | 5,700 |
| Jun 24, 2026 | 1,158.00 | 1,161.00 | 1,143.00 | 1,155.00 | 1,155.00 | 1.05% | 3,800 |
| Jun 23, 2026 | 1,153.00 | 1,153.00 | 1,142.00 | 1,143.00 | 1,143.00 | -0.35% | 4,300 |
| Jun 22, 2026 | 1,133.00 | 1,162.00 | 1,132.00 | 1,147.00 | 1,147.00 | 1.33% | 5,400 |
| Jun 19, 2026 | 1,144.00 | 1,145.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.09% | 4,200 |
| Jun 18, 2026 | 1,129.00 | 1,141.00 | 1,129.00 | 1,131.00 | 1,131.00 | 0.09% | 7,400 |
| Jun 17, 2026 | 1,144.00 | 1,158.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.40% | 6,400 |