Skip to main content
logo
Hi-Lex Corporation (TYO:7279)
Japan flag Japan · Delayed Price · Currency is JPY
3,685.00
-60.00 (-1.60%)
At close: Feb 13, 2026

Hi-Lex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,745.003,745.003,640.003,680.00--1.74%50,600
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
Dec 17, 20253,000.003,175.002,993.003,115.003,115.004.92%152,200
Dec 16, 20253,170.003,170.002,946.002,969.002,969.00-7.22%122,500
Dec 15, 20253,025.003,220.002,989.003,200.003,200.006.81%186,000
Dec 12, 20252,902.003,045.002,883.002,996.002,996.003.24%182,500
Dec 11, 20252,929.002,948.002,892.002,902.002,902.00-0.48%74,200
Dec 10, 20252,884.002,934.002,864.002,916.002,916.002.28%68,100
Dec 9, 20252,931.002,931.002,823.002,851.002,851.00-2.93%77,500
Dec 8, 20252,918.002,957.002,887.002,937.002,937.002.19%76,200
Dec 5, 20252,897.002,922.002,846.002,874.002,874.00-0.45%54,400
Dec 4, 20252,717.002,931.002,700.002,887.002,887.00-1.03%93,700
Dec 3, 20252,894.002,928.002,859.002,917.002,917.002.17%47,200
Dec 2, 20252,871.002,917.002,838.002,855.002,855.00-1.69%62,600
Dec 1, 20253,050.003,050.002,904.002,904.002,904.00-4.79%43,500