halmek holdings Co.,Ltd. (TYO:7119)
Japan · Delayed Price · Currency is JPY 1,639.00
+35.00 (2.18%)
Mar 26, 2026, 3:30 PM JST
halmek holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,630.00 | 1,630.00 | 1,603.00 | 1,604.00 | 1,604.00 | -0.25% | 27,900 |
| Mar 24, 2026 | 1,600.00 | 1,638.00 | 1,600.00 | 1,608.00 | 1,608.00 | 1.07% | 25,600 |
| Mar 23, 2026 | 1,645.00 | 1,645.00 | 1,569.00 | 1,591.00 | 1,591.00 | -2.21% | 45,800 |
| Mar 19, 2026 | 1,601.00 | 1,649.00 | 1,590.00 | 1,627.00 | 1,627.00 | 1.37% | 39,900 |
| Mar 18, 2026 | 1,635.00 | 1,640.00 | 1,601.00 | 1,605.00 | 1,605.00 | -2.13% | 37,300 |
| Mar 17, 2026 | 1,560.00 | 1,700.00 | 1,558.00 | 1,640.00 | 1,640.00 | 5.67% | 66,100 |
| Mar 16, 2026 | 1,557.00 | 1,564.00 | 1,526.00 | 1,552.00 | 1,552.00 | 0.26% | 28,600 |
| Mar 13, 2026 | 1,559.00 | 1,560.00 | 1,515.00 | 1,548.00 | 1,548.00 | 1.24% | 33,200 |
| Mar 12, 2026 | 1,510.00 | 1,529.00 | 1,506.00 | 1,529.00 | 1,529.00 | 1.26% | 22,900 |
| Mar 11, 2026 | 1,472.00 | 1,511.00 | 1,460.00 | 1,510.00 | 1,510.00 | 3.50% | 40,700 |
| Mar 10, 2026 | 1,451.00 | 1,460.00 | 1,412.00 | 1,459.00 | 1,459.00 | 0.69% | 27,900 |
| Mar 9, 2026 | 1,402.00 | 1,449.00 | 1,382.00 | 1,449.00 | 1,449.00 | 3.43% | 28,700 |
| Mar 6, 2026 | 1,377.00 | 1,401.00 | 1,372.00 | 1,401.00 | 1,401.00 | 2.19% | 18,800 |
| Mar 5, 2026 | 1,365.00 | 1,375.00 | 1,352.00 | 1,371.00 | 1,371.00 | 1.41% | 11,100 |
| Mar 4, 2026 | 1,341.00 | 1,355.00 | 1,340.00 | 1,352.00 | 1,352.00 | 0.75% | 10,800 |
| Mar 3, 2026 | 1,361.00 | 1,361.00 | 1,342.00 | 1,342.00 | 1,342.00 | -1.40% | 8,100 |
| Mar 2, 2026 | 1,355.00 | 1,361.00 | 1,348.00 | 1,361.00 | 1,361.00 | - | 11,100 |
| Feb 27, 2026 | 1,350.00 | 1,361.00 | 1,349.00 | 1,361.00 | 1,361.00 | 0.67% | 10,000 |
| Feb 26, 2026 | 1,350.00 | 1,357.00 | 1,350.00 | 1,352.00 | 1,352.00 | 0.52% | 5,900 |
| Feb 25, 2026 | 1,349.00 | 1,349.00 | 1,336.00 | 1,345.00 | 1,345.00 | 0.82% | 3,700 |
| Feb 24, 2026 | 1,330.00 | 1,340.00 | 1,330.00 | 1,334.00 | 1,334.00 | -0.67% | 10,700 |
| Feb 20, 2026 | 1,321.00 | 1,350.00 | 1,320.00 | 1,343.00 | 1,343.00 | 1.13% | 13,100 |
| Feb 19, 2026 | 1,334.00 | 1,334.00 | 1,327.00 | 1,328.00 | 1,328.00 | -0.97% | 13,200 |
| Feb 18, 2026 | 1,338.00 | 1,343.00 | 1,336.00 | 1,341.00 | 1,341.00 | -0.22% | 10,700 |
| Feb 17, 2026 | 1,342.00 | 1,346.00 | 1,341.00 | 1,344.00 | 1,344.00 | 0.15% | 4,200 |
| Feb 16, 2026 | 1,365.00 | 1,365.00 | 1,342.00 | 1,342.00 | 1,342.00 | -1.03% | 11,200 |
| Feb 13, 2026 | 1,345.00 | 1,360.00 | 1,344.00 | 1,356.00 | 1,356.00 | 0.59% | 5,800 |
| Feb 12, 2026 | 1,347.00 | 1,353.00 | 1,346.00 | 1,348.00 | 1,348.00 | 0.07% | 4,200 |
| Feb 10, 2026 | 1,350.00 | 1,351.00 | 1,347.00 | 1,347.00 | 1,347.00 | 0.07% | 3,400 |
| Feb 9, 2026 | 1,351.00 | 1,351.00 | 1,343.00 | 1,346.00 | 1,346.00 | 0.22% | 2,700 |
| Feb 6, 2026 | 1,347.00 | 1,347.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.22% | 2,800 |
| Feb 5, 2026 | 1,347.00 | 1,347.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.15% | 4,000 |
| Feb 4, 2026 | 1,350.00 | 1,350.00 | 1,336.00 | 1,338.00 | 1,338.00 | -0.37% | 6,000 |
| Feb 3, 2026 | 1,349.00 | 1,349.00 | 1,342.00 | 1,343.00 | 1,343.00 | -0.22% | 5,400 |
| Feb 2, 2026 | 1,349.00 | 1,349.00 | 1,340.00 | 1,346.00 | 1,346.00 | 0.15% | 3,500 |
| Jan 30, 2026 | 1,347.00 | 1,347.00 | 1,337.00 | 1,344.00 | 1,344.00 | 0.22% | 4,400 |
| Jan 29, 2026 | 1,342.00 | 1,350.00 | 1,339.00 | 1,341.00 | 1,341.00 | -0.37% | 5,200 |
| Jan 28, 2026 | 1,341.00 | 1,346.00 | 1,340.00 | 1,346.00 | 1,346.00 | 0.37% | 3,300 |
| Jan 27, 2026 | 1,335.00 | 1,341.00 | 1,335.00 | 1,341.00 | 1,341.00 | 0.30% | 1,800 |
| Jan 26, 2026 | 1,342.00 | 1,343.00 | 1,336.00 | 1,337.00 | 1,337.00 | -0.22% | 3,000 |
| Jan 23, 2026 | 1,345.00 | 1,346.00 | 1,335.00 | 1,340.00 | 1,340.00 | 0.37% | 4,100 |
| Jan 22, 2026 | 1,335.00 | 1,339.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.07% | 1,900 |
| Jan 21, 2026 | 1,332.00 | 1,337.00 | 1,330.00 | 1,336.00 | 1,336.00 | -0.30% | 3,300 |
| Jan 20, 2026 | 1,342.00 | 1,345.00 | 1,336.00 | 1,340.00 | 1,340.00 | -0.15% | 5,700 |
| Jan 19, 2026 | 1,340.00 | 1,342.00 | 1,332.00 | 1,342.00 | 1,342.00 | 0.75% | 6,400 |
| Jan 16, 2026 | 1,330.00 | 1,343.00 | 1,325.00 | 1,332.00 | 1,332.00 | -0.30% | 5,000 |
| Jan 15, 2026 | 1,326.00 | 1,344.00 | 1,326.00 | 1,336.00 | 1,336.00 | 0.45% | 6,500 |
| Jan 14, 2026 | 1,340.00 | 1,346.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.89% | 7,800 |
| Jan 13, 2026 | 1,346.00 | 1,355.00 | 1,336.00 | 1,342.00 | 1,342.00 | 0.90% | 12,600 |
| Jan 9, 2026 | 1,309.00 | 1,332.00 | 1,309.00 | 1,330.00 | 1,330.00 | 1.84% | 8,000 |