Skip to main content
logo
Hi-Lex Corporation (TYO:7279)
Japan flag Japan · Delayed Price · Currency is JPY
2,950.00
-65.00 (-2.16%)
Apr 17, 2026, 3:30 PM JST

Hi-Lex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,983.002,990.002,945.002,950.002,950.00-2.16%57,400
Apr 16, 20263,025.003,025.002,973.003,015.003,015.001.41%61,700
Apr 15, 20263,050.003,060.002,946.002,973.002,973.00-1.23%64,600
Apr 14, 20263,055.003,125.002,988.003,010.003,010.00-72,200
Apr 13, 20263,040.003,065.002,982.003,010.003,010.00-3.06%85,600
Apr 10, 20263,130.003,130.003,050.003,105.003,105.000.49%37,000
Apr 9, 20263,120.003,135.003,070.003,090.003,090.00-0.80%37,000
Apr 8, 20263,165.003,165.003,075.003,115.003,115.002.98%39,400
Apr 7, 20263,020.003,065.003,010.003,025.003,025.000.17%31,500
Apr 6, 20263,010.003,070.003,005.003,020.003,020.000.33%61,100
Apr 3, 20262,993.003,035.002,961.003,010.003,010.000.47%71,300
Apr 2, 20263,090.003,135.002,996.002,996.002,996.00-0.47%147,700
Apr 1, 20262,923.003,020.002,915.003,010.003,010.008.55%126,400
Mar 31, 20262,768.002,856.002,733.002,773.002,773.00-1.60%94,800
Mar 30, 20262,834.002,870.002,782.002,818.002,818.00-7.00%101,700
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