Skip to main content
logo
Hi-Lex Corporation (TYO:7279)
Japan flag Japan · Delayed Price · Currency is JPY
2,660.00
+2.00 (0.08%)
Aug 8, 2025, 3:30 PM JST

Hi-Lex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,618.002,663.002,590.002,658.002,658.001.76%72,700
Aug 6, 20252,565.002,616.002,560.002,612.002,612.001.83%55,300
Aug 5, 20252,530.002,596.002,530.002,565.002,565.001.38%47,700
Aug 4, 20252,482.002,530.002,456.002,530.002,530.000.80%52,900
Aug 1, 20252,490.002,545.002,484.002,510.002,510.000.80%43,400
Jul 31, 20252,527.002,527.002,490.002,490.002,490.00-1.97%49,400
Jul 30, 20252,486.002,544.002,468.002,540.002,540.002.13%91,000
Jul 29, 20252,456.002,507.002,455.002,487.002,487.001.02%84,100
Jul 28, 20252,452.002,479.002,443.002,462.002,462.000.78%50,400
Jul 25, 20252,476.002,476.002,415.002,443.002,443.00-2.86%114,100
Jul 24, 20252,415.002,530.002,395.002,515.002,515.004.62%222,500
Jul 23, 20252,357.002,438.002,357.002,404.002,404.003.09%91,800
Jul 22, 20252,396.002,399.002,328.002,332.002,332.00-2.67%123,400
Jul 18, 20252,394.002,447.002,383.002,396.002,396.000.59%74,400
Jul 17, 20252,340.002,395.002,302.002,382.002,382.004.02%169,100
Jul 16, 20252,211.002,290.002,211.002,290.002,290.003.67%104,000
Jul 15, 20252,229.002,230.002,194.002,209.002,209.00-0.90%47,600
Jul 14, 20252,209.002,235.002,202.002,229.002,229.000.41%23,000
Jul 11, 20252,220.002,267.002,202.002,220.002,220.000.05%41,600
Jul 10, 20252,246.002,328.002,202.002,219.002,219.00-2.03%79,200
Jul 9, 20252,250.002,297.002,240.002,265.002,265.002.63%117,700
Jul 8, 20252,155.002,269.002,155.002,207.002,207.002.75%107,200
Jul 7, 20252,180.002,192.002,123.002,148.002,148.000.85%168,700
Jul 4, 20252,120.002,145.002,108.002,130.002,130.000.90%45,000
Jul 3, 20252,065.002,116.002,065.002,111.002,111.003.08%50,700
Jul 2, 20252,039.002,070.001,931.002,048.002,048.000.10%53,900
Jul 1, 20252,032.002,079.002,029.002,046.002,046.000.24%32,200
Jun 30, 20252,080.002,095.002,041.002,041.002,041.00-1.69%71,400
Jun 27, 20252,037.002,094.002,037.002,076.002,076.003.44%81,900
Jun 26, 20251,956.002,026.001,940.002,007.002,007.003.72%107,000
Jun 25, 20251,960.001,961.001,929.001,935.001,935.00-1.28%31,700
Jun 24, 20251,939.001,970.001,915.001,960.001,960.001.61%60,700
Jun 23, 20251,910.001,943.001,895.001,929.001,929.000.36%102,800
Jun 20, 20251,830.001,922.001,830.001,922.001,922.005.20%199,300
Jun 19, 20251,867.001,879.001,827.001,827.001,827.00-2.14%33,700
Jun 18, 20251,936.001,978.001,852.001,867.001,867.00-4.16%120,700
Jun 17, 20251,896.001,986.001,892.001,948.001,948.002.42%57,300
Jun 16, 20251,950.001,971.001,895.001,902.001,902.00-4.90%62,100
Jun 13, 20251,927.002,010.001,922.002,000.002,000.003.31%64,300
Jun 12, 20251,996.001,998.001,907.001,936.001,936.00-2.86%66,700
Jun 11, 20251,986.002,026.001,979.001,993.001,993.000.35%80,200
Jun 10, 20251,964.002,041.001,959.001,986.001,986.001.59%161,100
Jun 9, 20251,881.001,971.001,875.001,955.001,955.000.67%131,600
Jun 6, 20251,806.001,950.001,805.001,942.001,942.007.89%523,600
Jun 5, 20251,675.001,816.001,665.001,800.001,800.006.32%363,000
Jun 4, 20251,746.001,789.001,673.001,693.001,693.006.75%363,700
Jun 3, 20251,616.001,616.001,582.001,586.001,586.00-1.86%18,300
Jun 2, 20251,628.001,639.001,594.001,616.001,616.00-1.16%24,900
May 30, 20251,621.001,650.001,610.001,635.001,635.000.68%17,300
May 29, 20251,633.001,658.001,610.001,624.001,624.000.62%33,300