Human Metabolome Technologies, Inc. (TYO:6090)
Japan · Delayed Price · Currency is JPY 625.00
0.00 (0.00%)
Aug 27, 2026, 3:30 PM JST
TYO:6090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 645.00 | 646.00 | 621.00 | 625.00 | 625.00 | -3.10% | 10,900 |
| Aug 25, 2026 | 632.00 | 645.00 | 632.00 | 645.00 | 645.00 | 3.37% | 11,800 |
| Aug 24, 2026 | 613.00 | 624.00 | 610.00 | 624.00 | 624.00 | 1.96% | 8,700 |
| Aug 21, 2026 | 600.00 | 612.00 | 600.00 | 612.00 | 612.00 | 2.00% | 16,900 |
| Aug 20, 2026 | 592.00 | 600.00 | 592.00 | 600.00 | 600.00 | 1.35% | 4,400 |
| Aug 19, 2026 | 593.00 | 594.00 | 589.00 | 592.00 | 592.00 | -0.17% | 6,700 |
| Aug 18, 2026 | 604.00 | 605.00 | 592.00 | 593.00 | 593.00 | -1.66% | 9,800 |
| Aug 17, 2026 | 600.00 | 605.00 | 597.00 | 603.00 | 603.00 | 0.50% | 12,000 |
| Aug 14, 2026 | 601.00 | 601.00 | 598.00 | 600.00 | 600.00 | -0.66% | 9,900 |
| Aug 13, 2026 | 600.00 | 605.00 | 599.00 | 604.00 | 604.00 | 0.67% | 9,300 |
| Aug 12, 2026 | 597.00 | 603.00 | 597.00 | 600.00 | 600.00 | 0.33% | 5,500 |
| Aug 10, 2026 | 595.00 | 599.00 | 591.00 | 598.00 | 598.00 | 1.01% | 6,500 |
| Aug 7, 2026 | 590.00 | 592.00 | 588.00 | 592.00 | 592.00 | 0.34% | 5,300 |
| Aug 6, 2026 | 591.00 | 599.00 | 590.00 | 590.00 | 590.00 | -0.34% | 4,300 |
| Aug 5, 2026 | 592.00 | 593.00 | 592.00 | 592.00 | 592.00 | 0.17% | 2,700 |
| Aug 4, 2026 | 598.00 | 598.00 | 590.00 | 591.00 | 591.00 | - | 3,100 |
| Aug 3, 2026 | 599.00 | 600.00 | 590.00 | 591.00 | 591.00 | -1.34% | 4,600 |
| Jul 31, 2026 | 597.00 | 599.00 | 594.00 | 599.00 | 599.00 | 0.67% | 2,000 |
| Jul 30, 2026 | 598.00 | 598.00 | 590.00 | 595.00 | 595.00 | -0.17% | 900 |
| Jul 29, 2026 | 592.00 | 597.00 | 587.00 | 596.00 | 596.00 | 0.34% | 3,200 |
| Jul 28, 2026 | 597.00 | 597.00 | 584.00 | 594.00 | 594.00 | - | 7,200 |
| Jul 27, 2026 | 585.00 | 595.00 | 585.00 | 594.00 | 594.00 | 1.54% | 9,500 |
| Jul 24, 2026 | 584.00 | 590.00 | 577.00 | 585.00 | 585.00 | -0.85% | 6,500 |
| Jul 23, 2026 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 0.85% | 2,600 |
| Jul 22, 2026 | 586.00 | 589.00 | 584.00 | 585.00 | 585.00 | -0.17% | 3,600 |
| 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 |