Skip to main content
logo
Hi-Lex Corporation (TYO:7279)
Japan flag Japan · Delayed Price · Currency is JPY
3,030.00
-30.00 (-0.98%)
Mar 27, 2026, 3:30 PM JST

Hi-Lex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,990.003,040.002,981.003,030.003,030.00-0.98%72,800
Mar 26, 20263,140.003,140.003,035.003,060.003,060.00-2.55%43,800
Mar 25, 20263,125.003,200.003,090.003,140.003,140.003.63%187,200
Mar 24, 20263,040.003,075.003,015.003,030.003,030.003.20%126,000
Mar 23, 20263,025.003,025.002,885.002,936.002,936.00-7.24%97,800
Mar 19, 20263,165.003,190.003,125.003,165.003,165.00-2.01%97,500
Mar 18, 20263,175.003,230.003,150.003,230.003,230.003.19%59,600
Mar 17, 20263,255.003,270.003,125.003,130.003,130.00-2.19%73,200
Mar 16, 20263,140.003,235.003,140.003,200.003,200.000.47%115,700
Mar 13, 20263,130.003,190.003,115.003,185.003,185.00-0.47%107,300
Mar 12, 20263,255.003,275.003,135.003,200.003,200.00-3.03%118,300
Mar 11, 20263,315.003,360.003,295.003,300.003,300.00-76,900
Mar 10, 20263,225.003,375.003,225.003,300.003,300.004.60%133,100
Mar 9, 20263,155.003,210.002,997.003,155.003,155.00-5.68%205,200
Mar 6, 20263,420.003,425.003,255.003,345.003,345.00-3.60%280,200
Mar 5, 20263,515.003,560.003,455.003,470.003,470.003.74%108,800
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