Hamai Industries Ltd. (TYO:6497)
Japan · Delayed Price · Currency is JPY 1,455.00
+33.00 (2.32%)
Sep 25, 2026, 3:30 PM JST
Hamai Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,425.00 | 1,458.00 | 1,425.00 | 1,456.00 | 1,456.00 | 2.18% | 2,800 |
| Aug 21, 2026 | 1,412.00 | 1,426.00 | 1,412.00 | 1,425.00 | 1,425.00 | 0.92% | 1,200 |
| Aug 20, 2026 | 1,397.00 | 1,420.00 | 1,397.00 | 1,412.00 | 1,412.00 | 1.07% | 1,500 |
| Aug 19, 2026 | 1,399.00 | 1,410.00 | 1,381.00 | 1,397.00 | 1,397.00 | -0.29% | 2,600 |
| Aug 18, 2026 | 1,378.00 | 1,419.00 | 1,378.00 | 1,401.00 | 1,401.00 | 1.30% | 4,700 |
| Aug 17, 2026 | 1,430.00 | 1,439.00 | 1,380.00 | 1,383.00 | 1,383.00 | -4.62% | 12,800 |
| Aug 14, 2026 | 1,467.00 | 1,482.00 | 1,432.00 | 1,450.00 | 1,450.00 | -1.16% | 16,100 |
| Aug 13, 2026 | 1,458.00 | 1,487.00 | 1,458.00 | 1,467.00 | 1,467.00 | 0.82% | 3,400 |
| Aug 12, 2026 | 1,450.00 | 1,477.00 | 1,445.00 | 1,455.00 | 1,455.00 | 1.11% | 10,300 |
| Aug 10, 2026 | 1,404.00 | 1,444.00 | 1,400.00 | 1,439.00 | 1,439.00 | 3.15% | 8,300 |
| Aug 7, 2026 | 1,383.00 | 1,395.00 | 1,371.00 | 1,395.00 | 1,395.00 | 1.16% | 2,500 |
| Aug 6, 2026 | 1,400.00 | 1,417.00 | 1,377.00 | 1,379.00 | 1,379.00 | -1.50% | 6,800 |
| Aug 5, 2026 | 1,381.00 | 1,400.00 | 1,381.00 | 1,400.00 | 1,400.00 | 1.97% | 1,200 |
| Aug 4, 2026 | 1,380.00 | 1,400.00 | 1,348.00 | 1,373.00 | 1,373.00 | 0.07% | 12,800 |
| Aug 3, 2026 | 1,369.00 | 1,372.00 | 1,360.00 | 1,372.00 | 1,372.00 | 0.22% | 2,500 |
| 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 |