halmek holdings Co.,Ltd. (TYO:7119)
Japan · Delayed Price · Currency is JPY 1,674.00
-2.00 (-0.12%)
Jul 24, 2026, 3:30 PM JST
halmek holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1,615.00 | 1,615.00 | 1,601.00 | 1,603.00 | 1,603.00 | -0.74% | 1,400 |
| Jun 5, 2026 | 1,595.00 | 1,628.00 | 1,572.00 | 1,615.00 | 1,615.00 | 2.15% | 12,300 |
| Jun 4, 2026 | 1,587.00 | 1,587.00 | 1,567.00 | 1,581.00 | 1,581.00 | 0.25% | 3,100 |
| Jun 3, 2026 | 1,571.00 | 1,589.00 | 1,560.00 | 1,577.00 | 1,577.00 | 0.38% | 3,400 |
| Jun 2, 2026 | 1,576.00 | 1,576.00 | 1,567.00 | 1,571.00 | 1,571.00 | -0.38% | 2,000 |
| Jun 1, 2026 | 1,597.00 | 1,615.00 | 1,573.00 | 1,577.00 | 1,577.00 | -0.25% | 6,000 |
| May 29, 2026 | 1,570.00 | 1,598.00 | 1,560.00 | 1,581.00 | 1,581.00 | 0.89% | 4,300 |
| May 28, 2026 | 1,597.00 | 1,610.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.82% | 10,900 |
| May 27, 2026 | 1,567.00 | 1,585.00 | 1,562.00 | 1,580.00 | 1,580.00 | 1.48% | 4,800 |
| May 26, 2026 | 1,550.00 | 1,565.00 | 1,549.00 | 1,557.00 | 1,557.00 | 0.39% | 3,900 |
| May 25, 2026 | 1,584.00 | 1,584.00 | 1,550.00 | 1,551.00 | 1,551.00 | -0.58% | 7,800 |
| May 22, 2026 | 1,589.00 | 1,589.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.78% | 13,200 |
| May 21, 2026 | 1,550.00 | 1,564.00 | 1,521.00 | 1,548.00 | 1,548.00 | 0.26% | 4,700 |
| May 20, 2026 | 1,570.00 | 1,579.00 | 1,541.00 | 1,544.00 | 1,544.00 | -0.26% | 6,900 |
| May 19, 2026 | 1,529.00 | 1,548.00 | 1,506.00 | 1,548.00 | 1,548.00 | 2.45% | 6,000 |
| May 18, 2026 | 1,525.00 | 1,525.00 | 1,499.00 | 1,511.00 | 1,511.00 | 0.67% | 10,900 |
| May 15, 2026 | 1,500.00 | 1,528.00 | 1,500.00 | 1,501.00 | 1,501.00 | -0.13% | 2,800 |