Skip to main content
logo
Hi-Lex Corporation (TYO:7279)
Japan flag Japan · Delayed Price · Currency is JPY
2,718.00
-86.00 (-3.07%)
May 8, 2026, 3:30 PM JST

Hi-Lex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,775.002,775.002,664.002,718.002,718.00-3.07%104,400
May 7, 20262,762.002,856.002,762.002,804.002,804.004.20%98,800
May 1, 20262,662.002,694.002,639.002,691.002,691.002.09%57,200
Apr 30, 20262,688.002,688.002,624.002,636.002,636.00-3.73%96,200
Apr 28, 20262,739.002,766.002,700.002,738.002,738.00-2.18%80,400
Apr 27, 20262,883.002,919.002,799.002,799.002,745.50-2.06%132,500
Apr 24, 20262,921.002,921.002,837.002,858.002,803.37-2.16%62,000
Apr 23, 20262,926.002,969.002,879.002,921.002,865.17-0.17%87,200
Apr 22, 20262,950.002,950.002,881.002,926.002,870.07-1.05%59,100
Apr 21, 20262,997.002,997.002,940.002,957.002,900.48-0.54%39,400
Apr 20, 20262,990.002,992.002,937.002,973.002,916.170.78%58,400
Apr 17, 20262,983.002,990.002,945.002,950.002,893.61-2.16%57,400
Apr 16, 20263,025.003,025.002,973.003,015.002,957.371.41%61,700
Apr 15, 20263,050.003,060.002,946.002,973.002,916.17-1.23%64,600
Apr 14, 20263,055.003,125.002,988.003,010.002,952.47-72,200
Apr 13, 20263,040.003,065.002,982.003,010.002,952.47-3.06%85,600
Apr 10, 20263,130.003,130.003,050.003,105.003,045.650.49%37,000
Apr 9, 20263,120.003,135.003,070.003,090.003,030.94-0.80%37,000
Apr 8, 20263,165.003,165.003,075.003,115.003,055.462.98%39,400
Apr 7, 20263,020.003,065.003,010.003,025.002,967.180.17%31,500
Apr 6, 20263,010.003,070.003,005.003,020.002,962.280.33%61,100
Apr 3, 20262,993.003,035.002,961.003,010.002,952.470.47%71,300
Apr 2, 20263,090.003,135.002,996.002,996.002,938.73-0.47%147,700
Apr 1, 20262,923.003,020.002,915.003,010.002,952.478.55%126,400
Mar 31, 20262,768.002,856.002,733.002,773.002,720.00-1.60%94,800
Mar 30, 20262,834.002,870.002,782.002,818.002,764.14-7.00%101,700
Mar 27, 20262,990.003,040.002,981.003,030.002,972.08-0.98%72,800
Mar 26, 20263,140.003,140.003,035.003,060.003,001.51-2.55%43,800
Mar 25, 20263,125.003,200.003,090.003,140.003,079.983.63%187,200
Mar 24, 20263,040.003,075.003,015.003,030.002,972.083.20%126,000
Mar 23, 20263,025.003,025.002,885.002,936.002,879.88-7.24%97,800
Mar 19, 20263,165.003,190.003,125.003,165.003,104.50-2.01%97,500
Mar 18, 20263,175.003,230.003,150.003,230.003,168.263.19%59,600
Mar 17, 20263,255.003,270.003,125.003,130.003,070.17-2.19%73,200
Mar 16, 20263,140.003,235.003,140.003,200.003,138.840.47%115,700
Mar 13, 20263,130.003,190.003,115.003,185.003,124.12-0.47%107,300
Mar 12, 20263,255.003,275.003,135.003,200.003,138.84-3.03%125,400
Mar 11, 20263,315.003,360.003,295.003,300.003,236.92-76,900
Mar 10, 20263,225.003,375.003,225.003,300.003,236.924.60%133,100
Mar 9, 20263,155.003,210.002,997.003,155.003,094.70-5.68%205,200
Mar 6, 20263,420.003,425.003,255.003,345.003,281.06-3.60%280,200
Mar 5, 20263,515.003,560.003,455.003,470.003,403.673.74%108,800
Mar 4, 20263,450.003,490.003,190.003,345.003,281.06-6.56%196,200
Mar 3, 20263,900.003,900.003,565.003,580.003,511.57-8.21%110,700
Mar 2, 20263,865.003,915.003,740.003,900.003,825.46-2.62%114,100
Feb 27, 20263,845.004,020.003,795.004,005.003,928.455.81%190,600
Feb 26, 20263,785.003,820.003,735.003,785.003,712.651.20%45,000
Feb 25, 20263,725.003,815.003,665.003,740.003,668.511.22%63,400
Feb 24, 20263,770.003,770.003,625.003,695.003,624.37-1.20%73,100
Feb 20, 20263,790.003,790.003,710.003,740.003,668.51-2.98%46,700