Skip to main content
logo
Hi-Lex Corporation (TYO:7279)
Japan flag Japan · Delayed Price · Currency is JPY
3,330.00
-140.00 (-4.03%)
Mar 6, 2026, 11:30 AM JST

Hi-Lex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,515.003,560.003,455.003,485.00-4.19%76,600
Mar 4, 20263,450.003,490.003,190.003,345.003,345.00-6.56%196,200
Mar 3, 20263,900.003,900.003,565.003,580.003,580.00-8.21%110,700
Mar 2, 20263,865.003,915.003,740.003,900.003,900.00-2.62%114,100
Feb 27, 20263,845.004,020.003,795.004,005.004,005.005.81%190,600
Feb 26, 20263,785.003,820.003,735.003,785.003,785.001.20%45,000
Feb 25, 20263,725.003,815.003,665.003,740.003,740.001.22%63,400
Feb 24, 20263,770.003,770.003,625.003,695.003,695.00-1.20%73,100
Feb 20, 20263,790.003,790.003,710.003,740.003,740.00-2.98%46,700
Feb 19, 20263,735.003,860.003,705.003,855.003,855.004.47%86,200
Feb 18, 20263,645.003,755.003,640.003,690.003,690.001.37%36,600
Feb 17, 20263,570.003,700.003,515.003,640.003,640.001.39%104,300
Feb 16, 20263,705.003,705.003,585.003,590.003,590.00-2.58%83,600
Feb 13, 20263,745.003,745.003,640.003,685.003,685.00-1.60%59,700
Feb 12, 20263,800.003,800.003,680.003,745.003,745.00-1.45%91,100
Feb 10, 20263,745.003,820.003,665.003,800.003,800.003.12%99,700
Feb 9, 20263,710.003,745.003,650.003,685.003,685.001.24%73,300
Feb 6, 20263,530.003,640.003,460.003,640.003,640.003.12%80,900
Feb 5, 20263,600.003,600.003,505.003,530.003,530.00-0.98%65,600
Feb 4, 20263,595.003,610.003,470.003,565.003,565.000.42%87,300
Feb 3, 20263,515.003,575.003,455.003,550.003,550.004.41%80,900
Feb 2, 20263,425.003,495.003,360.003,400.003,400.00-1.73%100,000
Jan 30, 20263,515.003,550.003,420.003,460.003,460.00-1.56%84,000
Jan 29, 20263,620.003,630.003,465.003,515.003,515.00-3.17%87,800
Jan 28, 20263,745.003,785.003,610.003,630.003,630.00-2.94%74,400
Jan 27, 20263,720.003,750.003,640.003,740.003,740.000.54%74,800
Jan 26, 20263,770.003,770.003,665.003,720.003,720.00-0.67%99,200
Jan 23, 20263,670.003,775.003,640.003,745.003,745.000.81%81,800
Jan 22, 20263,680.003,730.003,625.003,715.003,715.002.91%65,700
Jan 21, 20263,550.003,665.003,520.003,610.003,610.00-0.14%64,100
Jan 20, 20263,665.003,680.003,540.003,615.003,615.00-2.17%113,400
Jan 19, 20263,605.003,725.003,550.003,695.003,695.002.92%103,300
Jan 16, 20263,450.003,610.003,450.003,590.003,590.004.51%88,500
Jan 15, 20263,370.003,435.003,335.003,435.003,435.002.54%34,100
Jan 14, 20263,315.003,350.003,235.003,350.003,350.001.06%97,300
Jan 13, 20263,320.003,360.003,290.003,315.003,315.002.00%150,600
Jan 9, 20263,245.003,265.003,195.003,250.003,250.000.46%50,500
Jan 8, 20263,255.003,295.003,215.003,235.003,235.00-0.46%39,600
Jan 7, 20263,240.003,295.003,210.003,250.003,250.000.46%59,500
Jan 6, 20263,240.003,310.003,195.003,235.003,235.000.94%57,300
Jan 5, 20263,200.003,240.003,175.003,205.003,205.002.40%44,600
Dec 30, 20253,110.003,180.003,100.003,130.003,130.00-0.48%56,800
Dec 29, 20253,185.003,235.003,125.003,145.003,145.00-1.26%44,200
Dec 26, 20253,230.003,235.003,175.003,185.003,185.00-0.62%61,200
Dec 25, 20253,230.003,265.003,205.003,205.003,205.00-0.77%22,600
Dec 24, 20253,260.003,295.003,220.003,230.003,230.000.31%58,000
Dec 23, 20253,315.003,340.003,200.003,220.003,220.00-3.01%137,500
Dec 22, 20253,105.003,380.003,105.003,320.003,320.005.90%219,500
Dec 19, 20252,964.003,140.002,944.003,135.003,135.007.40%140,300
Dec 18, 20253,070.003,070.002,918.002,919.002,919.00-6.29%159,000