halmek holdings Co.,Ltd. (TYO:7119)
Japan · Delayed Price · Currency is JPY 1,715.00
+3.00 (0.18%)
Aug 19, 2026, 3:30 PM JST
halmek holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,732.00 | 1,732.00 | 1,718.00 | 1,718.00 | - | 0.35% | 1,800 |
| Aug 18, 2026 | 1,712.00 | 1,735.00 | 1,710.00 | 1,712.00 | 1,712.00 | -0.29% | 4,900 |
| Aug 17, 2026 | 1,717.00 | 1,726.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.06% | 6,600 |
| Aug 14, 2026 | 1,721.00 | 1,726.00 | 1,715.00 | 1,716.00 | 1,716.00 | -0.41% | 9,500 |
| Aug 13, 2026 | 1,764.00 | 1,764.00 | 1,716.00 | 1,723.00 | 1,723.00 | -0.06% | 12,700 |
| Aug 12, 2026 | 1,705.00 | 1,724.00 | 1,697.00 | 1,724.00 | 1,724.00 | -0.63% | 8,800 |
| Aug 10, 2026 | 1,711.00 | 1,735.00 | 1,711.00 | 1,735.00 | 1,735.00 | 1.40% | 3,400 |
| Aug 7, 2026 | 1,720.00 | 1,733.00 | 1,710.00 | 1,711.00 | 1,711.00 | 0.12% | 6,100 |
| Aug 6, 2026 | 1,705.00 | 1,714.00 | 1,703.00 | 1,709.00 | 1,709.00 | 0.53% | 3,000 |
| Aug 5, 2026 | 1,691.00 | 1,700.00 | 1,691.00 | 1,700.00 | 1,700.00 | 0.53% | 1,200 |
| Aug 4, 2026 | 1,697.00 | 1,705.00 | 1,691.00 | 1,691.00 | 1,691.00 | -0.29% | 4,100 |
| Aug 3, 2026 | 1,697.00 | 1,699.00 | 1,683.00 | 1,696.00 | 1,696.00 | 0.59% | 4,700 |
| Jul 31, 2026 | 1,689.00 | 1,697.00 | 1,680.00 | 1,686.00 | 1,686.00 | 0.54% | 2,500 |
| Jul 30, 2026 | 1,682.00 | 1,689.00 | 1,675.00 | 1,677.00 | 1,677.00 | -0.36% | 1,800 |
| Jul 29, 2026 | 1,690.00 | 1,690.00 | 1,672.00 | 1,683.00 | 1,683.00 | -0.41% | 2,000 |
| Jul 28, 2026 | 1,680.00 | 1,690.00 | 1,671.00 | 1,690.00 | 1,690.00 | 0.30% | 3,700 |
| Jul 27, 2026 | 1,680.00 | 1,685.00 | 1,671.00 | 1,685.00 | 1,685.00 | 0.66% | 2,100 |
| Jul 24, 2026 | 1,660.00 | 1,674.00 | 1,652.00 | 1,674.00 | 1,674.00 | -0.12% | 2,700 |
| Jul 23, 2026 | 1,663.00 | 1,684.00 | 1,663.00 | 1,676.00 | 1,676.00 | -0.06% | 1,500 |
| Jul 22, 2026 | 1,677.00 | 1,677.00 | 1,670.00 | 1,677.00 | 1,677.00 | 0.24% | 2,000 |
| Jul 21, 2026 | 1,672.00 | 1,691.00 | 1,671.00 | 1,673.00 | 1,673.00 | 0.24% | 2,200 |
| Jul 17, 2026 | 1,681.00 | 1,692.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.54% | 4,800 |
| Jul 16, 2026 | 1,694.00 | 1,694.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.36% | 1,000 |
| Jul 15, 2026 | 1,696.00 | 1,698.00 | 1,677.00 | 1,684.00 | 1,684.00 | 0.42% | 3,600 |
| Jul 14, 2026 | 1,697.00 | 1,697.00 | 1,675.00 | 1,677.00 | 1,677.00 | 0.30% | 4,800 |
| Jul 13, 2026 | 1,699.00 | 1,700.00 | 1,672.00 | 1,672.00 | 1,672.00 | -0.65% | 7,400 |
| Jul 10, 2026 | 1,699.00 | 1,699.00 | 1,683.00 | 1,683.00 | 1,683.00 | -0.94% | 1,800 |
| Jul 9, 2026 | 1,699.00 | 1,700.00 | 1,682.00 | 1,699.00 | 1,699.00 | 0.12% | 2,700 |
| Jul 8, 2026 | 1,688.00 | 1,697.00 | 1,678.00 | 1,697.00 | 1,697.00 | 0.53% | 4,200 |
| Jul 7, 2026 | 1,690.00 | 1,690.00 | 1,667.00 | 1,688.00 | 1,688.00 | -0.12% | 5,200 |
| Jul 6, 2026 | 1,694.00 | 1,698.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.60% | 5,000 |
| Jul 3, 2026 | 1,689.00 | 1,690.00 | 1,668.00 | 1,680.00 | 1,680.00 | -0.53% | 1,600 |
| Jul 2, 2026 | 1,670.00 | 1,689.00 | 1,661.00 | 1,689.00 | 1,689.00 | 0.24% | 2,100 |
| Jul 1, 2026 | 1,696.00 | 1,710.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.24% | 7,100 |
| Jun 30, 2026 | 1,688.00 | 1,690.00 | 1,660.00 | 1,689.00 | 1,689.00 | 0.36% | 3,900 |
| Jun 29, 2026 | 1,637.00 | 1,683.00 | 1,637.00 | 1,683.00 | 1,683.00 | 3.57% | 10,700 |
| Jun 26, 2026 | 1,611.00 | 1,632.00 | 1,610.00 | 1,625.00 | 1,625.00 | 0.18% | 4,000 |
| Jun 25, 2026 | 1,619.00 | 1,630.00 | 1,619.00 | 1,622.00 | 1,622.00 | - | 1,500 |
| Jun 24, 2026 | 1,620.00 | 1,622.00 | 1,597.00 | 1,622.00 | 1,622.00 | 1.38% | 3,400 |
| Jun 23, 2026 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.23% | 3,300 |
| Jun 22, 2026 | 1,635.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.22% | 4,200 |
| Jun 19, 2026 | 1,648.00 | 1,650.00 | 1,633.00 | 1,640.00 | 1,640.00 | 0.61% | 5,400 |
| Jun 18, 2026 | 1,640.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.62% | 7,000 |
| Jun 17, 2026 | 1,609.00 | 1,640.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.19% | 7,900 |
| Jun 16, 2026 | 1,593.00 | 1,603.00 | 1,593.00 | 1,601.00 | 1,601.00 | -0.19% | 1,200 |
| Jun 15, 2026 | 1,600.00 | 1,615.00 | 1,594.00 | 1,604.00 | 1,604.00 | 0.69% | 8,300 |
| Jun 12, 2026 | 1,591.00 | 1,593.00 | 1,580.00 | 1,593.00 | 1,593.00 | 0.13% | 4,100 |
| Jun 11, 2026 | 1,606.00 | 1,606.00 | 1,585.00 | 1,591.00 | 1,591.00 | -0.19% | 4,100 |
| Jun 10, 2026 | 1,609.00 | 1,609.00 | 1,580.00 | 1,594.00 | 1,594.00 | -0.87% | 4,200 |
| Jun 9, 2026 | 1,603.00 | 1,609.00 | 1,586.00 | 1,608.00 | 1,608.00 | 0.31% | 8,400 |