Hamai Industries Ltd. (TYO:6497)
Japan · Delayed Price · Currency is JPY 1,369.00
+9.00 (0.66%)
Jul 31, 2026, 2:42 PM JST
Hamai Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,370.00 | 1,370.00 | 1,351.00 | 1,369.00 | 1,369.00 | 0.66% | 2,200 |
| Jul 30, 2026 | 1,359.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | 0.37% | 4,200 |
| Jul 29, 2026 | 1,360.00 | 1,360.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.37% | 600 |
| Jul 28, 2026 | 1,370.00 | 1,372.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.37% | 2,200 |
| Jul 27, 2026 | 1,363.00 | 1,383.00 | 1,345.00 | 1,365.00 | 1,365.00 | 0.66% | 8,100 |
| Jul 24, 2026 | 1,354.00 | 1,356.00 | 1,345.00 | 1,356.00 | 1,356.00 | 0.22% | 2,300 |
| Jul 23, 2026 | 1,346.00 | 1,359.00 | 1,340.00 | 1,353.00 | 1,353.00 | 0.97% | 1,800 |
| Jul 22, 2026 | 1,338.00 | 1,355.00 | 1,338.00 | 1,340.00 | 1,340.00 | 0.75% | 7,700 |
| Jul 21, 2026 | 1,322.00 | 1,338.00 | 1,322.00 | 1,330.00 | 1,330.00 | 0.61% | 3,900 |
| Jul 17, 2026 | 1,329.00 | 1,339.00 | 1,320.00 | 1,322.00 | 1,322.00 | -0.53% | 4,900 |
| Jul 16, 2026 | 1,330.00 | 1,343.00 | 1,325.00 | 1,329.00 | 1,329.00 | -0.75% | 5,200 |
| Jul 15, 2026 | 1,320.00 | 1,344.00 | 1,320.00 | 1,339.00 | 1,339.00 | 0.75% | 1,700 |
| Jul 14, 2026 | 1,328.00 | 1,343.00 | 1,320.00 | 1,329.00 | 1,329.00 | 0.08% | 2,100 |
| Jul 13, 2026 | 1,337.00 | 1,338.00 | 1,326.00 | 1,328.00 | 1,328.00 | -1.26% | 2,200 |
| Jul 10, 2026 | 1,336.00 | 1,346.00 | 1,312.00 | 1,345.00 | 1,345.00 | 0.75% | 2,800 |
| Jul 9, 2026 | 1,331.00 | 1,350.00 | 1,305.00 | 1,335.00 | 1,335.00 | 0.07% | 9,400 |
| Jul 8, 2026 | 1,325.00 | 1,344.00 | 1,304.00 | 1,334.00 | 1,334.00 | 0.68% | 4,400 |
| Jul 7, 2026 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.75% | 1,000 |
| Jul 6, 2026 | 1,332.00 | 1,347.00 | 1,332.00 | 1,335.00 | 1,335.00 | 0.23% | 3,100 |
| Jul 3, 2026 | 1,326.00 | 1,400.00 | 1,326.00 | 1,332.00 | 1,332.00 | -0.67% | 3,700 |
| Jul 2, 2026 | 1,348.00 | 1,352.00 | 1,338.00 | 1,341.00 | 1,341.00 | 0.07% | 1,000 |
| Jul 1, 2026 | 1,342.00 | 1,342.00 | 1,326.00 | 1,340.00 | 1,340.00 | 0.37% | 500 |
| Jun 30, 2026 | 1,331.00 | 1,335.00 | 1,331.00 | 1,335.00 | 1,335.00 | -0.74% | 200 |
| Jun 29, 2026 | 1,334.00 | 1,350.00 | 1,296.00 | 1,345.00 | 1,345.00 | 2.36% | 9,300 |
| Jun 26, 2026 | 1,346.00 | 1,347.00 | 1,311.00 | 1,334.00 | 1,314.00 | -0.89% | 3,900 |
| Jun 25, 2026 | 1,345.00 | 1,378.00 | 1,331.00 | 1,346.00 | 1,325.82 | -0.15% | 2,200 |
| Jun 24, 2026 | 1,349.00 | 1,375.00 | 1,342.00 | 1,348.00 | 1,327.79 | -2.03% | 6,600 |
| Jun 23, 2026 | 1,377.00 | 1,377.00 | 1,321.00 | 1,376.00 | 1,355.37 | -0.07% | 4,700 |
| Jun 22, 2026 | 1,365.00 | 1,380.00 | 1,357.00 | 1,377.00 | 1,356.36 | 1.47% | 5,100 |
| Jun 19, 2026 | 1,358.00 | 1,388.00 | 1,352.00 | 1,357.00 | 1,336.66 | 0.82% | 11,000 |
| Jun 18, 2026 | 1,368.00 | 1,368.00 | 1,341.00 | 1,346.00 | 1,325.82 | -0.96% | 700 |
| Jun 17, 2026 | 1,359.00 | 1,359.00 | 1,350.00 | 1,359.00 | 1,338.63 | -0.37% | 900 |
| Jun 16, 2026 | 1,335.00 | 1,373.00 | 1,279.00 | 1,364.00 | 1,343.55 | 2.17% | 18,300 |
| Jun 15, 2026 | 1,327.00 | 1,348.00 | 1,314.00 | 1,335.00 | 1,314.99 | 0.83% | 6,800 |
| Jun 12, 2026 | 1,327.00 | 1,346.00 | 1,313.00 | 1,324.00 | 1,304.15 | -0.23% | 1,500 |
| Jun 11, 2026 | 1,321.00 | 1,346.00 | 1,307.00 | 1,327.00 | 1,307.10 | -0.97% | 6,500 |
| Jun 10, 2026 | 1,318.00 | 1,340.00 | 1,318.00 | 1,340.00 | 1,319.91 | 0.60% | 9,400 |
| Jun 9, 2026 | 1,321.00 | 1,344.00 | 1,315.00 | 1,332.00 | 1,312.03 | 0.83% | 1,500 |
| Jun 8, 2026 | 1,350.00 | 1,350.00 | 1,314.00 | 1,321.00 | 1,301.19 | -3.58% | 8,100 |
| Jun 5, 2026 | 1,333.00 | 1,375.00 | 1,294.00 | 1,370.00 | 1,349.46 | 2.09% | 4,600 |
| Jun 4, 2026 | 1,346.00 | 1,347.00 | 1,303.00 | 1,342.00 | 1,321.88 | -0.30% | 7,100 |
| Jun 3, 2026 | 1,276.00 | 1,347.00 | 1,276.00 | 1,346.00 | 1,325.82 | 4.58% | 4,700 |
| Jun 2, 2026 | 1,275.00 | 1,303.00 | 1,270.00 | 1,287.00 | 1,267.70 | -0.77% | 6,600 |
| Jun 1, 2026 | 1,331.00 | 1,332.00 | 1,294.00 | 1,297.00 | 1,277.55 | -2.85% | 6,800 |
| May 29, 2026 | 1,321.00 | 1,347.00 | 1,321.00 | 1,335.00 | 1,314.99 | 0.98% | 2,000 |
| May 28, 2026 | 1,302.00 | 1,339.00 | 1,300.00 | 1,322.00 | 1,302.18 | 1.23% | 3,300 |
| May 27, 2026 | 1,305.00 | 1,309.00 | 1,288.00 | 1,306.00 | 1,286.42 | 0.23% | 2,300 |
| May 26, 2026 | 1,284.00 | 1,316.00 | 1,284.00 | 1,303.00 | 1,283.46 | 1.48% | 5,300 |
| May 25, 2026 | 1,279.00 | 1,295.00 | 1,270.00 | 1,284.00 | 1,264.75 | 1.66% | 7,700 |
| May 22, 2026 | 1,288.00 | 1,299.00 | 1,254.00 | 1,263.00 | 1,244.06 | -2.70% | 5,800 |