Hamai Industries Ltd. (TYO:6497)
Japan · Delayed Price · Currency is JPY 1,450.00
-8.00 (-0.55%)
Aug 27, 2026, 3:30 PM JST
Hamai Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |