Skip to main content
logo
Hi-Lex Corporation (TYO:7279)
Japan flag Japan · Delayed Price · Currency is JPY
2,622.00
-37.00 (-1.39%)
Sep 4, 2026, 3:30 PM JST

Hi-Lex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,646.002,681.002,640.002,659.00--61,200
Sep 3, 20262,664.002,666.002,619.002,659.002,659.001.72%68,300
Sep 2, 20262,668.002,668.002,601.002,614.002,614.00-2.43%107,800
Sep 1, 20262,692.002,709.002,653.002,679.002,679.00-0.52%119,600
Aug 31, 20262,675.002,759.002,666.002,693.002,693.000.82%177,700
Aug 28, 20262,647.002,712.002,629.002,671.002,671.002.49%187,900
Aug 27, 20262,580.002,649.002,572.002,606.002,606.001.01%97,000
Aug 26, 20262,505.002,580.002,504.002,580.002,580.003.04%55,100
Aug 25, 20262,536.002,549.002,471.002,504.002,504.00-1.34%38,500
Aug 24, 20262,551.002,567.002,535.002,538.002,538.00-39,600
Aug 21, 20262,534.002,550.002,500.002,538.002,538.000.12%47,700
Aug 20, 20262,514.002,540.002,496.002,535.002,535.001.44%47,800
Aug 19, 20262,576.002,576.002,486.002,499.002,499.00-3.21%87,200
Aug 18, 20262,573.002,613.002,566.002,582.002,582.000.31%52,800
Aug 17, 20262,560.002,621.002,560.002,574.002,574.000.66%44,400
Aug 14, 20262,528.002,590.002,523.002,557.002,557.001.15%45,300
Aug 13, 20262,506.002,545.002,486.002,528.002,528.000.64%55,000
Aug 12, 20262,500.002,526.002,463.002,512.002,512.001.13%90,000
Aug 10, 20262,501.002,507.002,454.002,484.002,484.00-0.56%79,300
Aug 7, 20262,545.002,545.002,450.002,498.002,498.00-3.03%81,900
Aug 6, 20262,569.002,602.002,553.002,576.002,576.000.16%66,700
Aug 5, 20262,575.002,650.002,563.002,572.002,572.001.86%113,000
Aug 4, 20262,546.002,653.002,525.002,525.002,525.00-0.28%273,800
Aug 3, 20262,319.002,565.002,301.002,532.002,532.0010.23%324,700
Jul 31, 20262,270.002,325.002,225.002,297.002,297.002.96%104,500
Jul 30, 20262,156.002,235.002,136.002,231.002,231.002.76%86,800
Jul 29, 20262,182.002,207.002,129.002,171.002,171.00-1.14%80,900
Jul 28, 20262,221.002,221.002,173.002,196.002,196.00-1.30%85,000
Jul 27, 20262,220.002,240.002,170.002,225.002,225.000.82%60,100
Jul 24, 20262,202.002,232.002,173.002,207.002,207.00-0.90%61,500
Jul 23, 20262,200.002,271.002,198.002,227.002,227.001.83%120,300
Jul 22, 20262,191.002,239.002,174.002,187.002,187.000.51%59,300
Jul 21, 20262,145.002,187.002,106.002,176.002,176.003.32%86,700
Jul 17, 20262,149.002,164.002,058.002,106.002,106.00-2.90%87,000
Jul 16, 20262,177.002,186.002,152.002,169.002,169.000.14%41,100
Jul 15, 20262,181.002,182.002,143.002,166.002,166.000.51%56,200
Jul 14, 20262,184.002,184.002,113.002,155.002,155.00-1.82%76,500
Jul 13, 20262,154.002,246.002,154.002,195.002,195.003.15%118,100
Jul 10, 20262,115.002,162.002,104.002,128.002,128.005.29%100,000
Jul 9, 20262,026.002,045.002,008.002,021.002,021.00-0.10%38,400
Jul 8, 20262,065.002,067.001,994.002,023.002,023.00-2.03%97,500
Jul 7, 20262,156.002,183.002,065.002,065.002,065.00-4.62%75,600
Jul 6, 20262,161.002,201.002,143.002,165.002,165.002.56%58,700
Jul 3, 20262,050.002,128.002,050.002,111.002,111.002.98%69,900
Jul 2, 20262,016.002,075.001,996.002,050.002,050.001.23%73,500
Jul 1, 20262,003.002,036.001,992.002,025.002,025.001.25%59,600
Jun 30, 20262,028.002,040.002,000.002,000.002,000.00-0.15%119,400
Jun 29, 20262,050.002,080.001,970.002,003.002,003.00-0.99%82,900
Jun 26, 20262,020.002,045.002,007.002,023.002,023.000.45%45,700
Jun 25, 20262,050.002,066.002,013.002,014.002,014.00-1.61%48,300