Hamai Industries Ltd. (TYO:6497)
Japan · Delayed Price · Currency is JPY 1,270.00
+2.00 (0.16%)
May 20, 2026, 10:16 AM JST
Hamai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,270.00 | 1,279.00 | 1,270.00 | 1,270.00 | - | 0.16% | 1,100 |
| May 19, 2026 | 1,273.00 | 1,292.00 | 1,262.00 | 1,268.00 | 1,268.00 | -0.16% | 1,800 |
| May 18, 2026 | 1,295.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.31% | 5,600 |
| May 15, 2026 | 1,300.00 | 1,317.00 | 1,290.00 | 1,300.00 | 1,300.00 | - | 5,600 |
| May 14, 2026 | 1,271.00 | 1,309.00 | 1,270.00 | 1,300.00 | 1,300.00 | -0.08% | 17,000 |
| May 13, 2026 | 1,329.00 | 1,332.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.51% | 14,500 |
| May 12, 2026 | 1,330.00 | 1,330.00 | 1,315.00 | 1,321.00 | 1,321.00 | -0.30% | 2,900 |
| May 11, 2026 | 1,339.00 | 1,355.00 | 1,322.00 | 1,325.00 | 1,325.00 | -0.38% | 11,200 |
| May 8, 2026 | 1,324.00 | 1,341.00 | 1,322.00 | 1,330.00 | 1,330.00 | -0.82% | 1,400 |
| May 7, 2026 | 1,342.00 | 1,350.00 | 1,320.00 | 1,341.00 | 1,341.00 | 0.90% | 7,300 |
| May 1, 2026 | 1,337.00 | 1,344.00 | 1,322.00 | 1,329.00 | 1,329.00 | -0.60% | 4,700 |
| Apr 30, 2026 | 1,324.00 | 1,340.00 | 1,315.00 | 1,337.00 | 1,337.00 | -0.89% | 3,300 |
| Apr 28, 2026 | 1,331.00 | 1,349.00 | 1,300.00 | 1,349.00 | 1,349.00 | 0.75% | 5,400 |
| Apr 27, 2026 | 1,342.00 | 1,360.00 | 1,334.00 | 1,339.00 | 1,339.00 | -0.15% | 11,900 |
| Apr 24, 2026 | 1,359.00 | 1,369.00 | 1,305.00 | 1,341.00 | 1,341.00 | -1.76% | 16,200 |
| Apr 23, 2026 | 1,368.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | -0.29% | 11,000 |
| Apr 22, 2026 | 1,352.00 | 1,370.00 | 1,340.00 | 1,369.00 | 1,369.00 | 0.66% | 5,700 |
| Apr 21, 2026 | 1,373.00 | 1,373.00 | 1,352.00 | 1,360.00 | 1,360.00 | -0.95% | 8,000 |
| Apr 20, 2026 | 1,388.00 | 1,400.00 | 1,360.00 | 1,373.00 | 1,373.00 | -1.08% | 42,300 |
| Apr 17, 2026 | 1,323.00 | 1,389.00 | 1,323.00 | 1,388.00 | 1,388.00 | 5.31% | 24,200 |
| Apr 16, 2026 | 1,313.00 | 1,340.00 | 1,306.00 | 1,318.00 | 1,318.00 | 3.78% | 39,900 |
| Apr 15, 2026 | 1,265.00 | 1,277.00 | 1,260.00 | 1,270.00 | 1,270.00 | 1.11% | 6,400 |
| Apr 14, 2026 | 1,270.00 | 1,279.00 | 1,256.00 | 1,256.00 | 1,256.00 | -1.02% | 9,400 |
| Apr 13, 2026 | 1,272.00 | 1,274.00 | 1,265.00 | 1,269.00 | 1,269.00 | 0.16% | 5,100 |
| Apr 10, 2026 | 1,265.00 | 1,275.00 | 1,265.00 | 1,267.00 | 1,267.00 | - | 2,100 |
| Apr 9, 2026 | 1,262.00 | 1,279.00 | 1,257.00 | 1,267.00 | 1,267.00 | -0.08% | 4,100 |
| Apr 8, 2026 | 1,257.00 | 1,287.00 | 1,255.00 | 1,268.00 | 1,268.00 | 1.85% | 13,100 |
| Apr 7, 2026 | 1,257.00 | 1,264.00 | 1,241.00 | 1,245.00 | 1,245.00 | -0.40% | 9,800 |
| Apr 6, 2026 | 1,259.00 | 1,272.00 | 1,244.00 | 1,250.00 | 1,250.00 | -0.56% | 12,400 |
| Apr 3, 2026 | 1,254.00 | 1,279.00 | 1,254.00 | 1,257.00 | 1,257.00 | - | 5,700 |
| Apr 2, 2026 | 1,281.00 | 1,292.00 | 1,255.00 | 1,257.00 | 1,257.00 | -1.72% | 7,700 |
| Apr 1, 2026 | 1,282.00 | 1,294.00 | 1,262.00 | 1,279.00 | 1,279.00 | -0.08% | 14,100 |
| Mar 31, 2026 | 1,291.00 | 1,291.00 | 1,269.00 | 1,280.00 | 1,280.00 | -0.39% | 3,400 |
| Mar 30, 2026 | 1,289.00 | 1,302.00 | 1,260.00 | 1,285.00 | 1,285.00 | -1.61% | 8,800 |
| Mar 27, 2026 | 1,288.00 | 1,317.00 | 1,286.00 | 1,306.00 | 1,306.00 | -0.15% | 6,400 |
| Mar 26, 2026 | 1,304.00 | 1,320.00 | 1,279.00 | 1,308.00 | 1,308.00 | 0.31% | 26,400 |
| Mar 25, 2026 | 1,450.00 | 1,450.00 | 1,293.00 | 1,304.00 | 1,304.00 | -11.89% | 51,600 |
| Mar 24, 2026 | 1,515.00 | 1,541.00 | 1,407.00 | 1,480.00 | 1,480.00 | -4.82% | 18,100 |
| Mar 23, 2026 | 1,539.00 | 1,620.00 | 1,510.00 | 1,555.00 | 1,555.00 | 0.26% | 20,100 |
| Mar 19, 2026 | 1,576.00 | 1,576.00 | 1,480.00 | 1,551.00 | 1,551.00 | -1.65% | 11,300 |
| Mar 18, 2026 | 1,475.00 | 1,578.00 | 1,468.00 | 1,577.00 | 1,577.00 | 7.28% | 10,100 |
| Mar 17, 2026 | 1,464.00 | 1,473.00 | 1,453.00 | 1,470.00 | 1,470.00 | 0.41% | 2,400 |
| Mar 16, 2026 | 1,445.00 | 1,464.00 | 1,440.00 | 1,464.00 | 1,464.00 | 1.74% | 4,800 |
| Mar 13, 2026 | 1,448.00 | 1,460.00 | 1,439.00 | 1,439.00 | 1,439.00 | -0.62% | 3,700 |
| Mar 12, 2026 | 1,420.00 | 1,450.00 | 1,385.00 | 1,448.00 | 1,448.00 | 0.77% | 11,300 |
| Mar 11, 2026 | 1,409.00 | 1,439.00 | 1,372.00 | 1,437.00 | 1,437.00 | 1.99% | 3,700 |
| Mar 10, 2026 | 1,429.00 | 1,431.00 | 1,400.00 | 1,409.00 | 1,409.00 | 0.36% | 3,000 |
| Mar 9, 2026 | 1,430.00 | 1,430.00 | 1,404.00 | 1,404.00 | 1,404.00 | -2.30% | 10,800 |
| Mar 6, 2026 | 1,419.00 | 1,437.00 | 1,399.00 | 1,437.00 | 1,437.00 | 1.27% | 1,900 |
| Mar 5, 2026 | 1,390.00 | 1,440.00 | 1,390.00 | 1,419.00 | 1,419.00 | 2.16% | 7,400 |