Human Metabolome Technologies, Inc. (TYO:6090)
Japan · Delayed Price · Currency is JPY 586.00
+9.00 (1.56%)
Jul 21, 2026, 3:30 PM JST
TYO:6090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 577.00 | 586.00 | 577.00 | 586.00 | 586.00 | 1.56% | 5,300 |
| Jul 17, 2026 | 576.00 | 585.00 | 570.00 | 577.00 | 577.00 | -1.03% | 37,100 |
| Jul 16, 2026 | 585.00 | 585.00 | 576.00 | 583.00 | 583.00 | -0.85% | 15,300 |
| Jul 15, 2026 | 595.00 | 595.00 | 587.00 | 588.00 | 588.00 | -1.18% | 5,400 |
| Jul 14, 2026 | 591.00 | 595.00 | 589.00 | 595.00 | 595.00 | 0.51% | 5,800 |
| Jul 13, 2026 | 595.00 | 602.00 | 592.00 | 592.00 | 592.00 | -1.00% | 5,400 |
| Jul 10, 2026 | 598.00 | 602.00 | 595.00 | 598.00 | 598.00 | 0.84% | 5,400 |
| Jul 9, 2026 | 596.00 | 600.00 | 590.00 | 593.00 | 593.00 | -0.50% | 8,500 |
| Jul 8, 2026 | 600.00 | 605.00 | 595.00 | 596.00 | 596.00 | -1.16% | 6,600 |
| Jul 7, 2026 | 607.00 | 609.00 | 600.00 | 603.00 | 603.00 | -1.15% | 9,500 |
| Jul 6, 2026 | 607.00 | 610.00 | 606.00 | 610.00 | 610.00 | 0.16% | 4,300 |
| Jul 3, 2026 | 613.00 | 615.00 | 602.00 | 609.00 | 609.00 | -0.65% | 5,500 |
| Jul 2, 2026 | 608.00 | 620.00 | 608.00 | 613.00 | 613.00 | -0.16% | 6,200 |
| Jul 1, 2026 | 617.00 | 620.00 | 606.00 | 614.00 | 614.00 | - | 8,400 |
| Jun 30, 2026 | 617.00 | 620.00 | 612.00 | 614.00 | 614.00 | 0.16% | 2,700 |
| Jun 29, 2026 | 610.00 | 620.00 | 610.00 | 613.00 | 613.00 | -0.33% | 4,400 |
| Jun 26, 2026 | 630.00 | 641.00 | 626.00 | 633.00 | 615.00 | 0.80% | 3,300 |
| Jun 25, 2026 | 633.00 | 640.00 | 628.00 | 628.00 | 610.14 | 0.48% | 2,200 |
| Jun 24, 2026 | 639.00 | 648.00 | 625.00 | 625.00 | 607.23 | -2.19% | 1,700 |
| Jun 23, 2026 | 660.00 | 660.00 | 629.00 | 639.00 | 620.83 | -3.18% | 9,700 |
| Jun 22, 2026 | 640.00 | 661.00 | 640.00 | 660.00 | 641.23 | 1.07% | 6,800 |
| Jun 19, 2026 | 660.00 | 667.00 | 653.00 | 653.00 | 634.43 | -2.25% | 6,200 |
| Jun 18, 2026 | 653.00 | 668.00 | 653.00 | 668.00 | 649.00 | 2.30% | 7,200 |
| Jun 17, 2026 | 651.00 | 655.00 | 648.00 | 653.00 | 634.43 | 0.31% | 7,800 |
| Jun 16, 2026 | 616.00 | 653.00 | 614.00 | 651.00 | 632.49 | 6.55% | 11,200 |
| Jun 15, 2026 | 610.00 | 619.00 | 610.00 | 611.00 | 593.63 | 0.16% | 3,200 |
| Jun 12, 2026 | 612.00 | 615.00 | 610.00 | 610.00 | 592.65 | -0.16% | 3,900 |
| Jun 11, 2026 | 616.00 | 616.00 | 609.00 | 611.00 | 593.63 | -0.81% | 5,600 |
| Jun 10, 2026 | 629.00 | 629.00 | 614.00 | 616.00 | 598.48 | -2.07% | 8,500 |
| Jun 9, 2026 | 617.00 | 629.00 | 616.00 | 629.00 | 611.11 | 1.45% | 8,500 |
| Jun 8, 2026 | 617.00 | 620.00 | 605.00 | 620.00 | 602.37 | 0.49% | 8,700 |
| Jun 5, 2026 | 600.00 | 617.00 | 600.00 | 617.00 | 599.45 | 2.83% | 17,900 |
| Jun 4, 2026 | 624.00 | 624.00 | 581.00 | 600.00 | 582.94 | -3.69% | 42,300 |
| Jun 3, 2026 | 644.00 | 644.00 | 622.00 | 623.00 | 605.28 | -3.26% | 18,300 |
| Jun 2, 2026 | 634.00 | 649.00 | 634.00 | 644.00 | 625.69 | 1.58% | 5,200 |
| Jun 1, 2026 | 651.00 | 654.00 | 633.00 | 634.00 | 615.97 | -2.91% | 4,400 |
| May 29, 2026 | 674.00 | 675.00 | 652.00 | 653.00 | 634.43 | -3.12% | 17,000 |
| May 28, 2026 | 665.00 | 674.00 | 660.00 | 674.00 | 654.83 | 1.35% | 16,000 |
| May 27, 2026 | 673.00 | 674.00 | 664.00 | 665.00 | 646.09 | - | 9,700 |
| May 26, 2026 | 648.00 | 665.00 | 646.00 | 665.00 | 646.09 | 2.62% | 11,600 |
| May 25, 2026 | 656.00 | 656.00 | 638.00 | 648.00 | 629.57 | -1.22% | 7,600 |
| May 22, 2026 | 638.00 | 660.00 | 638.00 | 656.00 | 637.35 | 3.47% | 10,400 |
| May 21, 2026 | 636.00 | 637.00 | 625.00 | 634.00 | 615.97 | -0.16% | 6,100 |
| May 20, 2026 | 648.00 | 649.00 | 635.00 | 635.00 | 616.94 | -0.47% | 13,100 |
| May 19, 2026 | 619.00 | 646.00 | 619.00 | 638.00 | 619.86 | 3.07% | 16,000 |
| May 18, 2026 | 636.00 | 636.00 | 615.00 | 619.00 | 601.40 | -1.12% | 12,900 |
| May 15, 2026 | 639.00 | 639.00 | 626.00 | 626.00 | 608.20 | -2.03% | 23,100 |
| May 14, 2026 | 670.00 | 670.00 | 630.00 | 639.00 | 620.83 | -6.03% | 31,200 |
| May 13, 2026 | 691.00 | 691.00 | 678.00 | 680.00 | 660.66 | -0.15% | 5,200 |
| May 12, 2026 | 683.00 | 683.00 | 681.00 | 681.00 | 661.64 | -0.44% | 4,300 |