halmek holdings Co.,Ltd. (TYO:7119)
Japan · Delayed Price · Currency is JPY 2,016.00
+84.00 (4.35%)
Sep 8, 2026, 3:30 PM JST
halmek holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,959.00 | 2,019.00 | 1,959.00 | 2,016.00 | 2,016.00 | 4.35% | 31,700 |
| Sep 7, 2026 | 1,896.00 | 1,935.00 | 1,892.00 | 1,932.00 | 1,932.00 | 3.32% | 23,700 |
| Sep 4, 2026 | 1,890.00 | 1,892.00 | 1,811.00 | 1,870.00 | 1,870.00 | -0.27% | 11,300 |
| Sep 3, 2026 | 1,865.00 | 1,898.00 | 1,865.00 | 1,875.00 | 1,875.00 | 1.30% | 11,000 |
| Sep 2, 2026 | 1,876.00 | 1,898.00 | 1,831.00 | 1,851.00 | 1,851.00 | -1.33% | 16,500 |
| Sep 1, 2026 | 1,847.00 | 1,898.00 | 1,830.00 | 1,876.00 | 1,876.00 | 1.57% | 22,500 |
| Aug 31, 2026 | 1,780.00 | 1,850.00 | 1,747.00 | 1,847.00 | 1,847.00 | 6.39% | 28,000 |
| Aug 28, 2026 | 1,736.00 | 1,739.00 | 1,736.00 | 1,736.00 | 1,736.00 | - | 2,000 |
| Aug 27, 2026 | 1,736.00 | 1,747.00 | 1,734.00 | 1,736.00 | 1,736.00 | 0.06% | 2,500 |
| Aug 26, 2026 | 1,742.00 | 1,744.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.29% | 2,400 |
| Aug 25, 2026 | 1,739.00 | 1,745.00 | 1,725.00 | 1,730.00 | 1,730.00 | -0.12% | 3,700 |
| Aug 24, 2026 | 1,731.00 | 1,735.00 | 1,720.00 | 1,732.00 | 1,732.00 | 0.46% | 5,000 |
| Aug 21, 2026 | 1,718.00 | 1,732.00 | 1,718.00 | 1,724.00 | 1,724.00 | 0.35% | 3,300 |
| Aug 20, 2026 | 1,713.00 | 1,728.00 | 1,713.00 | 1,718.00 | 1,718.00 | 0.17% | 1,700 |
| Aug 19, 2026 | 1,732.00 | 1,732.00 | 1,710.00 | 1,715.00 | 1,715.00 | 0.18% | 3,700 |
| 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 |