Skip to main content
logo
Hi-Lex Corporation (TYO:7279)
Japan flag Japan · Delayed Price · Currency is JPY
2,106.00
-63.00 (-2.90%)
Jul 17, 2026, 3:30 PM JST

Hi-Lex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,066.002,089.002,035.002,047.002,047.00-1.44%48,900
Jun 23, 20262,150.002,166.002,077.002,077.002,077.00-2.94%82,300
Jun 22, 20262,164.002,192.002,136.002,140.002,140.00-1.11%38,200
Jun 19, 20262,232.002,232.002,146.002,164.002,164.00-0.82%82,700
Jun 18, 20262,221.002,222.002,175.002,182.002,182.00-0.95%76,500
Jun 17, 20262,178.002,234.002,166.002,203.002,203.000.32%50,300
Jun 16, 20262,153.002,226.002,151.002,196.002,196.001.71%102,000
Jun 15, 20262,153.002,205.002,138.002,159.002,159.004.00%91,400
Jun 12, 20262,153.002,155.002,059.002,076.002,076.000.39%85,400
Jun 11, 20262,099.002,099.002,026.002,068.002,068.00-3.77%107,400
Jun 10, 20262,185.002,185.002,104.002,149.002,149.00-1.83%129,100
Jun 9, 20262,188.002,205.002,153.002,189.002,189.001.39%94,600
Jun 8, 20262,176.002,204.002,135.002,159.002,159.00-5.47%193,000
Jun 5, 20262,350.002,390.002,243.002,284.002,284.00-2.81%337,800
Jun 4, 20262,358.002,394.002,344.002,350.002,350.00-1.84%123,100
Jun 3, 20262,346.002,426.002,345.002,394.002,394.002.18%127,500
Jun 2, 20262,356.002,362.002,272.002,343.002,343.00-0.21%198,500
Jun 1, 20262,429.002,443.002,348.002,348.002,348.00-5.28%148,000
May 29, 20262,456.002,526.002,430.002,479.002,479.001.06%185,100
May 28, 20262,475.002,478.002,418.002,453.002,453.00-0.41%100,100
May 27, 20262,504.002,504.002,438.002,463.002,463.00-0.97%82,500
May 26, 20262,558.002,558.002,483.002,487.002,487.00-1.82%68,400
May 25, 20262,532.002,553.002,514.002,533.002,533.001.56%65,300
May 22, 20262,500.002,517.002,426.002,494.002,494.00-0.24%81,600
May 21, 20262,508.002,522.002,491.002,500.002,500.001.71%68,000
May 20, 20262,562.002,562.002,440.002,458.002,458.00-4.28%69,500
May 19, 20262,644.002,644.002,557.002,568.002,568.00-2.73%77,900
May 18, 20262,727.002,732.002,601.002,640.002,640.00-1.42%102,100
May 15, 20262,684.002,740.002,629.002,678.002,678.00-1.03%59,800
May 14, 20262,641.002,745.002,621.002,706.002,706.001.73%111,500
May 13, 20262,676.002,739.002,652.002,660.002,660.00-1.74%67,200
May 12, 20262,779.002,834.002,702.002,707.002,707.00-1.10%88,800
May 11, 20262,718.002,802.002,718.002,737.002,737.000.70%66,300