halmek holdings Co.,Ltd. (TYO:7119)
Japan · Delayed Price · Currency is JPY 1,908.00
+4.00 (0.21%)
Oct 2, 2026, 9:13 AM JST
halmek holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,972.00 | 1,972.00 | 1,881.00 | 1,904.00 | 1,904.00 | -3.84% | 38,100 |
| Sep 30, 2026 | 1,993.00 | 2,030.00 | 1,980.00 | 1,980.00 | 1,980.00 | -2.51% | 40,800 |
| Sep 29, 2026 | 2,022.00 | 2,053.00 | 1,987.00 | 2,031.00 | 2,031.00 | -0.54% | 25,100 |
| Sep 28, 2026 | 2,076.00 | 2,129.00 | 2,052.00 | 2,062.00 | 2,042.00 | -0.58% | 39,200 |
| Sep 25, 2026 | 2,060.00 | 2,099.00 | 2,055.00 | 2,074.00 | 2,053.88 | 0.05% | 38,500 |
| Sep 24, 2026 | 2,129.00 | 2,173.00 | 2,062.00 | 2,073.00 | 2,052.89 | -1.94% | 52,300 |
| Sep 18, 2026 | 2,284.00 | 2,295.00 | 2,084.00 | 2,114.00 | 2,093.50 | -7.44% | 61,700 |
| Sep 17, 2026 | 2,250.00 | 2,302.00 | 2,245.00 | 2,284.00 | 2,261.85 | 2.33% | 50,700 |
| Sep 16, 2026 | 2,160.00 | 2,232.00 | 2,150.00 | 2,232.00 | 2,210.35 | 4.59% | 40,200 |
| Sep 15, 2026 | 2,136.00 | 2,165.00 | 2,086.00 | 2,134.00 | 2,113.30 | 2.30% | 33,700 |
| Sep 14, 2026 | 2,053.00 | 2,100.00 | 2,037.00 | 2,086.00 | 2,065.77 | -0.43% | 28,600 |
| Sep 11, 2026 | 2,048.00 | 2,103.00 | 2,034.00 | 2,095.00 | 2,074.68 | 3.25% | 37,500 |
| Sep 10, 2026 | 2,005.00 | 2,048.00 | 2,000.00 | 2,029.00 | 2,009.32 | 0.35% | 20,900 |
| Sep 9, 2026 | 2,051.00 | 2,051.00 | 1,992.00 | 2,022.00 | 2,002.39 | 0.30% | 35,200 |
| Sep 8, 2026 | 1,959.00 | 2,019.00 | 1,959.00 | 2,016.00 | 1,996.45 | 4.35% | 31,700 |
| Sep 7, 2026 | 1,896.00 | 1,935.00 | 1,892.00 | 1,932.00 | 1,913.26 | 3.32% | 23,700 |
| Sep 4, 2026 | 1,890.00 | 1,892.00 | 1,811.00 | 1,870.00 | 1,851.86 | -0.27% | 11,300 |
| Sep 3, 2026 | 1,865.00 | 1,898.00 | 1,865.00 | 1,875.00 | 1,856.81 | 1.30% | 11,000 |
| Sep 2, 2026 | 1,876.00 | 1,898.00 | 1,831.00 | 1,851.00 | 1,833.05 | -1.33% | 16,500 |
| Sep 1, 2026 | 1,847.00 | 1,898.00 | 1,830.00 | 1,876.00 | 1,857.80 | 1.57% | 22,500 |
| Aug 31, 2026 | 1,780.00 | 1,850.00 | 1,747.00 | 1,847.00 | 1,829.09 | 6.39% | 28,000 |
| Aug 28, 2026 | 1,736.00 | 1,739.00 | 1,736.00 | 1,736.00 | 1,719.16 | - | 2,000 |
| Aug 27, 2026 | 1,736.00 | 1,747.00 | 1,734.00 | 1,736.00 | 1,719.16 | 0.06% | 2,500 |
| Aug 26, 2026 | 1,742.00 | 1,744.00 | 1,735.00 | 1,735.00 | 1,718.17 | 0.29% | 2,400 |
| Aug 25, 2026 | 1,739.00 | 1,745.00 | 1,725.00 | 1,730.00 | 1,713.22 | -0.12% | 3,700 |
| Aug 24, 2026 | 1,731.00 | 1,735.00 | 1,720.00 | 1,732.00 | 1,715.20 | 0.46% | 5,000 |
| Aug 21, 2026 | 1,718.00 | 1,732.00 | 1,718.00 | 1,724.00 | 1,707.28 | 0.35% | 3,300 |
| Aug 20, 2026 | 1,713.00 | 1,728.00 | 1,713.00 | 1,718.00 | 1,701.34 | 0.17% | 1,700 |
| Aug 19, 2026 | 1,732.00 | 1,732.00 | 1,710.00 | 1,715.00 | 1,698.37 | 0.18% | 3,700 |
| Aug 18, 2026 | 1,712.00 | 1,735.00 | 1,710.00 | 1,712.00 | 1,695.39 | -0.29% | 4,900 |
| Aug 17, 2026 | 1,717.00 | 1,726.00 | 1,717.00 | 1,717.00 | 1,700.35 | 0.06% | 6,600 |
| Aug 14, 2026 | 1,721.00 | 1,726.00 | 1,715.00 | 1,716.00 | 1,699.36 | -0.41% | 9,500 |
| Aug 13, 2026 | 1,764.00 | 1,764.00 | 1,716.00 | 1,723.00 | 1,706.29 | -0.06% | 12,700 |
| Aug 12, 2026 | 1,705.00 | 1,724.00 | 1,697.00 | 1,724.00 | 1,707.28 | -0.63% | 8,800 |
| Aug 10, 2026 | 1,711.00 | 1,735.00 | 1,711.00 | 1,735.00 | 1,718.17 | 1.40% | 3,400 |
| Aug 7, 2026 | 1,720.00 | 1,733.00 | 1,710.00 | 1,711.00 | 1,694.40 | 0.12% | 6,100 |
| Aug 6, 2026 | 1,705.00 | 1,714.00 | 1,703.00 | 1,709.00 | 1,692.42 | 0.53% | 3,000 |
| Aug 5, 2026 | 1,691.00 | 1,700.00 | 1,691.00 | 1,700.00 | 1,683.51 | 0.53% | 1,200 |
| Aug 4, 2026 | 1,697.00 | 1,705.00 | 1,691.00 | 1,691.00 | 1,674.60 | -0.29% | 4,100 |
| Aug 3, 2026 | 1,697.00 | 1,699.00 | 1,683.00 | 1,696.00 | 1,679.55 | 0.59% | 4,700 |
| Jul 31, 2026 | 1,689.00 | 1,697.00 | 1,680.00 | 1,686.00 | 1,669.65 | 0.54% | 2,500 |
| Jul 30, 2026 | 1,682.00 | 1,689.00 | 1,675.00 | 1,677.00 | 1,660.73 | -0.36% | 1,800 |
| Jul 29, 2026 | 1,690.00 | 1,690.00 | 1,672.00 | 1,683.00 | 1,666.68 | -0.41% | 2,000 |
| Jul 28, 2026 | 1,680.00 | 1,690.00 | 1,671.00 | 1,690.00 | 1,673.61 | 0.30% | 3,700 |
| Jul 27, 2026 | 1,680.00 | 1,685.00 | 1,671.00 | 1,685.00 | 1,668.66 | 0.66% | 2,100 |
| Jul 24, 2026 | 1,660.00 | 1,674.00 | 1,652.00 | 1,674.00 | 1,657.76 | -0.12% | 2,700 |
| Jul 23, 2026 | 1,663.00 | 1,684.00 | 1,663.00 | 1,676.00 | 1,659.74 | -0.06% | 1,500 |
| Jul 22, 2026 | 1,677.00 | 1,677.00 | 1,670.00 | 1,677.00 | 1,660.73 | 0.24% | 2,000 |
| Jul 21, 2026 | 1,672.00 | 1,691.00 | 1,671.00 | 1,673.00 | 1,656.77 | 0.24% | 2,200 |
| Jul 17, 2026 | 1,681.00 | 1,692.00 | 1,669.00 | 1,669.00 | 1,652.81 | -0.54% | 4,800 |