Human Metabolome Technologies, Inc. (TYO:6090)
Japan · Delayed Price · Currency is JPY 600.00
-23.00 (-3.69%)
Jun 4, 2026, 3:30 PM JST
TYO:6090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 624.00 | 624.00 | 581.00 | 600.00 | 600.00 | -3.69% | 42,300 |
| Jun 3, 2026 | 644.00 | 644.00 | 622.00 | 623.00 | 623.00 | -3.26% | 18,300 |
| Jun 2, 2026 | 634.00 | 649.00 | 634.00 | 644.00 | 644.00 | 1.58% | 5,200 |
| Jun 1, 2026 | 651.00 | 654.00 | 633.00 | 634.00 | 634.00 | -2.91% | 4,400 |
| May 29, 2026 | 674.00 | 675.00 | 652.00 | 653.00 | 653.00 | -3.12% | 17,000 |
| May 28, 2026 | 665.00 | 674.00 | 660.00 | 674.00 | 674.00 | 1.35% | 16,000 |
| May 27, 2026 | 673.00 | 674.00 | 664.00 | 665.00 | 665.00 | - | 9,700 |
| May 26, 2026 | 648.00 | 665.00 | 646.00 | 665.00 | 665.00 | 2.62% | 11,600 |
| May 25, 2026 | 656.00 | 656.00 | 638.00 | 648.00 | 648.00 | -1.22% | 7,600 |
| May 22, 2026 | 638.00 | 660.00 | 638.00 | 656.00 | 656.00 | 3.47% | 10,400 |
| May 21, 2026 | 636.00 | 637.00 | 625.00 | 634.00 | 634.00 | -0.16% | 6,100 |
| May 20, 2026 | 648.00 | 649.00 | 635.00 | 635.00 | 635.00 | -0.47% | 13,100 |
| May 19, 2026 | 619.00 | 646.00 | 619.00 | 638.00 | 638.00 | 3.07% | 16,000 |
| May 18, 2026 | 636.00 | 636.00 | 615.00 | 619.00 | 619.00 | -1.12% | 12,900 |
| May 15, 2026 | 639.00 | 639.00 | 626.00 | 626.00 | 626.00 | -2.03% | 23,100 |
| May 14, 2026 | 670.00 | 670.00 | 630.00 | 639.00 | 639.00 | -6.03% | 31,200 |
| May 13, 2026 | 691.00 | 691.00 | 678.00 | 680.00 | 680.00 | -0.15% | 5,200 |
| May 12, 2026 | 683.00 | 683.00 | 681.00 | 681.00 | 681.00 | -0.44% | 4,300 |
| May 11, 2026 | 690.00 | 690.00 | 681.00 | 684.00 | 684.00 | -0.58% | 8,400 |
| May 8, 2026 | 686.00 | 696.00 | 686.00 | 688.00 | 688.00 | 0.29% | 5,100 |
| May 7, 2026 | 688.00 | 691.00 | 686.00 | 686.00 | 686.00 | -0.58% | 6,300 |
| May 1, 2026 | 698.00 | 698.00 | 690.00 | 690.00 | 690.00 | -0.29% | 5,900 |
| Apr 30, 2026 | 696.00 | 696.00 | 691.00 | 692.00 | 692.00 | -0.57% | 3,900 |
| Apr 28, 2026 | 702.00 | 702.00 | 695.00 | 696.00 | 696.00 | -0.57% | 5,900 |
| Apr 27, 2026 | 707.00 | 707.00 | 698.00 | 700.00 | 700.00 | -0.85% | 4,100 |
| Apr 24, 2026 | 701.00 | 708.00 | 699.00 | 706.00 | 706.00 | 0.71% | 7,300 |
| Apr 23, 2026 | 701.00 | 702.00 | 698.00 | 701.00 | 701.00 | 0.43% | 4,400 |
| Apr 22, 2026 | 699.00 | 702.00 | 698.00 | 698.00 | 698.00 | -0.57% | 2,800 |
| Apr 21, 2026 | 700.00 | 703.00 | 698.00 | 702.00 | 702.00 | 0.29% | 3,000 |
| Apr 20, 2026 | 709.00 | 709.00 | 700.00 | 700.00 | 700.00 | - | 4,900 |
| Apr 17, 2026 | 704.00 | 704.00 | 700.00 | 700.00 | 700.00 | -0.43% | 3,400 |
| Apr 16, 2026 | 704.00 | 704.00 | 700.00 | 703.00 | 703.00 | - | 5,200 |
| Apr 15, 2026 | 710.00 | 712.00 | 703.00 | 703.00 | 703.00 | -0.71% | 4,100 |
| Apr 14, 2026 | 703.00 | 712.00 | 700.00 | 708.00 | 708.00 | 0.28% | 3,800 |
| Apr 13, 2026 | 699.00 | 706.00 | 698.00 | 706.00 | 706.00 | 1.00% | 3,200 |
| Apr 10, 2026 | 703.00 | 705.00 | 698.00 | 699.00 | 699.00 | -0.57% | 6,500 |
| Apr 9, 2026 | 707.00 | 712.00 | 703.00 | 703.00 | 703.00 | -0.14% | 4,200 |
| Apr 8, 2026 | 700.00 | 710.00 | 700.00 | 704.00 | 704.00 | 0.86% | 5,600 |
| Apr 7, 2026 | 710.00 | 710.00 | 696.00 | 698.00 | 698.00 | -1.97% | 4,400 |
| Apr 6, 2026 | 716.00 | 716.00 | 700.00 | 712.00 | 712.00 | 2.74% | 6,600 |
| Apr 3, 2026 | 688.00 | 706.00 | 688.00 | 693.00 | 693.00 | 1.02% | 13,800 |
| Apr 2, 2026 | 684.00 | 687.00 | 683.00 | 686.00 | 686.00 | 0.59% | 4,900 |
| Apr 1, 2026 | 680.00 | 682.00 | 680.00 | 682.00 | 682.00 | -0.15% | 1,400 |
| Mar 31, 2026 | 666.00 | 685.00 | 657.00 | 683.00 | 683.00 | -2.57% | 44,400 |
| Mar 30, 2026 | 708.00 | 710.00 | 701.00 | 701.00 | 701.00 | -1.82% | 8,100 |
| Mar 27, 2026 | 722.00 | 726.00 | 712.00 | 714.00 | 714.00 | -0.97% | 6,200 |
| Mar 26, 2026 | 708.00 | 721.00 | 708.00 | 721.00 | 721.00 | 1.84% | 6,800 |
| Mar 25, 2026 | 712.00 | 715.00 | 701.00 | 708.00 | 708.00 | -0.14% | 5,500 |
| Mar 24, 2026 | 715.00 | 725.00 | 709.00 | 709.00 | 709.00 | 0.42% | 5,300 |
| Mar 23, 2026 | 729.00 | 729.00 | 706.00 | 706.00 | 706.00 | -1.26% | 4,300 |