Hamai Industries Ltd. (TYO:6497)
Japan · Delayed Price · Currency is JPY 1,325.00
-25.00 (-1.85%)
Nov 10, 2026, 3:30 PM JST
Hamai Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,351.00 | 1,351.00 | 1,322.00 | 1,325.00 | 1,325.00 | -1.85% | 5,300 |
| Nov 9, 2026 | 1,343.00 | 1,357.00 | 1,326.00 | 1,350.00 | 1,350.00 | 0.45% | 3,300 |
| Nov 6, 2026 | 1,388.00 | 1,388.00 | 1,332.00 | 1,344.00 | 1,344.00 | -4.00% | 3,900 |
| Nov 5, 2026 | 1,409.00 | 1,420.00 | 1,388.00 | 1,400.00 | 1,400.00 | -0.64% | 1,400 |
| Nov 4, 2026 | 1,430.00 | 1,430.00 | 1,406.00 | 1,409.00 | 1,409.00 | -1.19% | 1,800 |
| Oct 30, 2026 | 1,437.00 | 1,450.00 | 1,420.00 | 1,426.00 | 1,426.00 | -0.77% | 500 |
| Oct 29, 2026 | 1,420.00 | 1,445.00 | 1,420.00 | 1,437.00 | 1,437.00 | 0.35% | 1,800 |
| Oct 28, 2026 | 1,443.00 | 1,443.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.85% | 600 |
| Oct 27, 2026 | 1,427.00 | 1,427.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.14% | 400 |
| Oct 26, 2026 | 1,415.00 | 1,445.00 | 1,380.00 | 1,418.00 | 1,418.00 | 0.21% | 26,200 |
| Oct 23, 2026 | 1,428.00 | 1,430.00 | 1,411.00 | 1,415.00 | 1,415.00 | -1.80% | 1,600 |
| Oct 22, 2026 | 1,441.00 | 1,441.00 | 1,427.00 | 1,441.00 | 1,441.00 | -0.07% | 900 |
| Oct 21, 2026 | 1,423.00 | 1,442.00 | 1,420.00 | 1,442.00 | 1,442.00 | 0.84% | 5,100 |
| Oct 20, 2026 | 1,453.00 | 1,454.00 | 1,425.00 | 1,430.00 | 1,430.00 | -1.58% | 12,900 |
| Oct 19, 2026 | 1,446.00 | 1,453.00 | 1,443.00 | 1,453.00 | 1,453.00 | 0.14% | 800 |
| Oct 16, 2026 | 1,460.00 | 1,460.00 | 1,443.00 | 1,451.00 | 1,451.00 | -0.62% | 1,800 |
| Oct 15, 2026 | 1,445.00 | 1,460.00 | 1,445.00 | 1,460.00 | 1,460.00 | 1.04% | 1,500 |
| Oct 14, 2026 | 1,445.00 | 1,445.00 | 1,438.00 | 1,445.00 | 1,445.00 | 0.21% | 700 |
| Oct 13, 2026 | 1,445.00 | 1,459.00 | 1,436.00 | 1,442.00 | 1,442.00 | -0.21% | 3,800 |
| Oct 9, 2026 | 1,425.00 | 1,456.00 | 1,425.00 | 1,445.00 | 1,445.00 | - | 5,700 |
| Oct 8, 2026 | 1,492.00 | 1,492.00 | 1,427.00 | 1,445.00 | 1,445.00 | -3.41% | 4,900 |
| Oct 7, 2026 | 1,480.00 | 1,496.00 | 1,471.00 | 1,496.00 | 1,496.00 | 1.08% | 2,500 |
| Oct 6, 2026 | 1,474.00 | 1,480.00 | 1,471.00 | 1,480.00 | 1,480.00 | 0.54% | 600 |
| Oct 5, 2026 | 1,453.00 | 1,473.00 | 1,442.00 | 1,472.00 | 1,472.00 | -0.34% | 7,200 |
| Oct 2, 2026 | 1,457.00 | 1,478.00 | 1,452.00 | 1,477.00 | 1,477.00 | 1.03% | 2,100 |
| Oct 1, 2026 | 1,466.00 | 1,481.00 | 1,447.00 | 1,462.00 | 1,462.00 | -0.34% | 12,000 |
| Sep 30, 2026 | 1,471.00 | 1,475.00 | 1,459.00 | 1,467.00 | 1,467.00 | -0.47% | 2,200 |
| Sep 29, 2026 | 1,467.00 | 1,474.00 | 1,457.00 | 1,474.00 | 1,474.00 | 0.48% | 5,100 |
| Sep 28, 2026 | 1,455.00 | 1,469.00 | 1,455.00 | 1,467.00 | 1,467.00 | 0.82% | 2,700 |
| Sep 25, 2026 | 1,431.00 | 1,469.00 | 1,422.00 | 1,455.00 | 1,455.00 | 2.32% | 7,800 |
| Sep 24, 2026 | 1,406.00 | 1,449.00 | 1,406.00 | 1,422.00 | 1,422.00 | 1.14% | 19,200 |
| Sep 18, 2026 | 1,416.00 | 1,446.00 | 1,403.00 | 1,406.00 | 1,406.00 | -1.13% | 10,400 |
| Sep 17, 2026 | 1,412.00 | 1,433.00 | 1,410.00 | 1,422.00 | 1,422.00 | -3.40% | 15,500 |
| Sep 16, 2026 | 1,509.00 | 1,516.00 | 1,450.00 | 1,472.00 | 1,472.00 | 1.59% | 30,000 |
| Sep 15, 2026 | 1,406.00 | 1,454.00 | 1,400.00 | 1,449.00 | 1,449.00 | 1.33% | 10,800 |
| Sep 14, 2026 | 1,460.00 | 1,490.00 | 1,417.00 | 1,430.00 | 1,430.00 | -1.72% | 18,900 |
| Sep 11, 2026 | 1,455.00 | 1,485.00 | 1,453.00 | 1,455.00 | 1,455.00 | -1.69% | 7,600 |
| Sep 10, 2026 | 1,480.00 | 1,482.00 | 1,452.00 | 1,480.00 | 1,480.00 | 0.34% | 3,800 |
| Sep 9, 2026 | 1,465.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,475.00 | 0.68% | 700 |
| Sep 8, 2026 | 1,469.00 | 1,479.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.35% | 1,500 |
| Sep 7, 2026 | 1,478.00 | 1,490.00 | 1,474.00 | 1,485.00 | 1,485.00 | -0.13% | 3,700 |
| Sep 4, 2026 | 1,441.00 | 1,488.00 | 1,441.00 | 1,487.00 | 1,487.00 | 3.26% | 3,400 |
| Sep 3, 2026 | 1,441.00 | 1,479.00 | 1,420.00 | 1,440.00 | 1,440.00 | -0.21% | 6,700 |
| Sep 2, 2026 | 1,447.00 | 1,475.00 | 1,433.00 | 1,443.00 | 1,443.00 | -0.28% | 8,800 |
| Sep 1, 2026 | 1,460.00 | 1,469.00 | 1,445.00 | 1,447.00 | 1,447.00 | -0.34% | 4,500 |
| Aug 31, 2026 | 1,439.00 | 1,488.00 | 1,432.00 | 1,452.00 | 1,452.00 | 0.90% | 8,000 |
| Aug 28, 2026 | 1,442.00 | 1,442.00 | 1,421.00 | 1,439.00 | 1,439.00 | -0.76% | 1,200 |
| Aug 27, 2026 | 1,458.00 | 1,460.00 | 1,419.00 | 1,450.00 | 1,450.00 | -0.55% | 9,300 |
| Aug 26, 2026 | 1,444.00 | 1,469.00 | 1,431.00 | 1,458.00 | 1,458.00 | 0.97% | 9,400 |
| Aug 25, 2026 | 1,450.00 | 1,456.00 | 1,438.00 | 1,444.00 | 1,444.00 | -0.82% | 1,800 |