Hamai Industries Ltd. (TYO:6497)
Japan · Delayed Price · Currency is JPY 1,254.00
-6.00 (-0.48%)
At close: Jan 23, 2026
Hamai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,241.00 | 1,260.00 | 1,241.00 | 1,260.00 | 1,260.00 | 1.53% | 2,800 |
| Jan 21, 2026 | 1,265.00 | 1,265.00 | 1,240.00 | 1,241.00 | 1,241.00 | -1.90% | 8,900 |
| Jan 20, 2026 | 1,241.00 | 1,267.00 | 1,240.00 | 1,265.00 | 1,265.00 | 2.26% | 6,500 |
| Jan 19, 2026 | 1,240.00 | 1,243.00 | 1,223.00 | 1,237.00 | 1,237.00 | -0.24% | 6,000 |
| Jan 16, 2026 | 1,250.00 | 1,250.00 | 1,237.00 | 1,240.00 | 1,240.00 | -1.35% | 800 |
| Jan 15, 2026 | 1,226.00 | 1,261.00 | 1,226.00 | 1,257.00 | 1,257.00 | 2.61% | 4,700 |
| Jan 14, 2026 | 1,218.00 | 1,225.00 | 1,218.00 | 1,225.00 | 1,225.00 | 0.57% | 1,300 |
| Jan 13, 2026 | 1,218.00 | 1,220.00 | 1,217.00 | 1,218.00 | 1,218.00 | 0.50% | 2,200 |
| Jan 9, 2026 | 1,216.00 | 1,216.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.33% | 500 |
| Jan 8, 2026 | 1,222.00 | 1,222.00 | 1,212.00 | 1,216.00 | 1,216.00 | -0.49% | 700 |
| Jan 7, 2026 | 1,207.00 | 1,222.00 | 1,207.00 | 1,222.00 | 1,222.00 | 1.24% | 1,400 |
| Jan 6, 2026 | 1,223.00 | 1,223.00 | 1,207.00 | 1,207.00 | 1,207.00 | -1.31% | 1,300 |
| Jan 5, 2026 | 1,205.00 | 1,223.00 | 1,204.00 | 1,223.00 | 1,223.00 | 1.58% | 2,900 |
| Dec 30, 2025 | 1,205.00 | 1,212.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.08% | 6,300 |
| Dec 29, 2025 | 1,207.00 | 1,207.00 | 1,198.00 | 1,205.00 | 1,205.00 | -0.50% | 3,300 |
| Dec 26, 2025 | 1,205.00 | 1,212.00 | 1,205.00 | 1,211.00 | 1,191.00 | 0.92% | 2,100 |
| Dec 25, 2025 | 1,190.00 | 1,209.00 | 1,190.00 | 1,200.00 | 1,180.18 | - | 4,000 |
| Dec 24, 2025 | 1,196.00 | 1,213.00 | 1,170.00 | 1,200.00 | 1,180.18 | -0.08% | 11,300 |
| Dec 23, 2025 | 1,193.00 | 1,206.00 | 1,193.00 | 1,201.00 | 1,181.17 | 0.17% | 2,200 |
| Dec 22, 2025 | 1,201.00 | 1,214.00 | 1,193.00 | 1,199.00 | 1,179.20 | -0.17% | 5,800 |
| Dec 19, 2025 | 1,192.00 | 1,208.00 | 1,190.00 | 1,201.00 | 1,181.17 | 0.76% | 3,300 |
| Dec 18, 2025 | 1,186.00 | 1,208.00 | 1,186.00 | 1,192.00 | 1,172.31 | -0.08% | 2,500 |
| Dec 17, 2025 | 1,195.00 | 1,201.00 | 1,193.00 | 1,193.00 | 1,173.30 | -0.67% | 1,900 |
| Dec 16, 2025 | 1,192.00 | 1,209.00 | 1,192.00 | 1,201.00 | 1,181.17 | 0.33% | 2,400 |
| Dec 15, 2025 | 1,199.00 | 1,210.00 | 1,189.00 | 1,197.00 | 1,177.23 | -0.17% | 2,200 |
| Dec 12, 2025 | 1,195.00 | 1,215.00 | 1,191.00 | 1,199.00 | 1,179.20 | 0.67% | 2,500 |
| Dec 11, 2025 | 1,216.00 | 1,216.00 | 1,191.00 | 1,191.00 | 1,171.33 | -3.25% | 4,500 |
| Dec 10, 2025 | 1,187.00 | 1,237.00 | 1,182.00 | 1,231.00 | 1,210.67 | 3.36% | 8,500 |
| Dec 9, 2025 | 1,204.00 | 1,204.00 | 1,188.00 | 1,191.00 | 1,171.33 | -1.73% | 4,700 |
| Dec 8, 2025 | 1,208.00 | 1,213.00 | 1,203.00 | 1,212.00 | 1,191.98 | -0.66% | 1,600 |
| Dec 5, 2025 | 1,222.00 | 1,222.00 | 1,202.00 | 1,220.00 | 1,199.85 | -0.16% | 800 |
| Dec 4, 2025 | 1,204.00 | 1,223.00 | 1,195.00 | 1,222.00 | 1,201.82 | 0.99% | 2,300 |
| Dec 3, 2025 | 1,190.00 | 1,219.00 | 1,190.00 | 1,210.00 | 1,190.02 | 1.51% | 2,800 |
| Dec 2, 2025 | 1,203.00 | 1,209.00 | 1,184.00 | 1,192.00 | 1,172.31 | -1.65% | 5,100 |
| Dec 1, 2025 | 1,197.00 | 1,212.00 | 1,197.00 | 1,212.00 | 1,191.98 | 0.25% | 1,300 |
| Nov 28, 2025 | 1,208.00 | 1,216.00 | 1,193.00 | 1,209.00 | 1,189.03 | -0.25% | 4,300 |
| Nov 27, 2025 | 1,194.00 | 1,213.00 | 1,194.00 | 1,212.00 | 1,191.98 | 1.51% | 5,700 |
| Nov 26, 2025 | 1,190.00 | 1,200.00 | 1,190.00 | 1,194.00 | 1,174.28 | 0.34% | 1,300 |
| Nov 25, 2025 | 1,188.00 | 1,209.00 | 1,187.00 | 1,190.00 | 1,170.35 | 0.25% | 1,900 |
| Nov 21, 2025 | 1,185.00 | 1,194.00 | 1,185.00 | 1,187.00 | 1,167.40 | 0.17% | 3,100 |
| Nov 20, 2025 | 1,185.00 | 1,198.00 | 1,184.00 | 1,185.00 | 1,165.43 | 0.08% | 5,300 |
| Nov 19, 2025 | 1,170.00 | 1,200.00 | 1,167.00 | 1,184.00 | 1,164.45 | 0.59% | 11,500 |
| Nov 18, 2025 | 1,180.00 | 1,186.00 | 1,177.00 | 1,177.00 | 1,157.56 | -0.76% | 1,800 |
| Nov 17, 2025 | 1,191.00 | 1,194.00 | 1,181.00 | 1,186.00 | 1,166.41 | -0.08% | 4,600 |
| Nov 14, 2025 | 1,189.00 | 1,190.00 | 1,186.00 | 1,187.00 | 1,167.40 | -1.00% | 1,300 |
| Nov 13, 2025 | 1,192.00 | 1,199.00 | 1,188.00 | 1,199.00 | 1,179.20 | -0.08% | 2,100 |
| Nov 12, 2025 | 1,196.00 | 1,209.00 | 1,187.00 | 1,200.00 | 1,180.18 | - | 4,300 |
| Nov 11, 2025 | 1,189.00 | 1,201.00 | 1,186.00 | 1,200.00 | 1,180.18 | 0.93% | 4,300 |
| Nov 10, 2025 | 1,186.00 | 1,199.00 | 1,184.00 | 1,189.00 | 1,169.36 | -0.25% | 1,300 |
| Nov 7, 2025 | 1,182.00 | 1,192.00 | 1,180.00 | 1,192.00 | 1,172.31 | 0.85% | 1,600 |