Skip to main content
logo
Hi-Lex Corporation (TYO:7279)
Japan flag Japan · Delayed Price · Currency is JPY
2,479.00
-35.00 (-1.39%)
Sep 25, 2026, 3:30 PM JST

Hi-Lex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,520.002,520.002,461.002,479.002,479.00-1.39%53,700
Sep 24, 20262,551.002,551.002,492.002,514.002,514.00-0.59%58,800
Sep 18, 20262,579.002,579.002,520.002,529.002,529.00-0.98%74,300
Sep 17, 20262,517.002,577.002,517.002,554.002,554.001.47%71,100
Sep 16, 20262,483.002,525.002,483.002,517.002,517.001.17%49,400
Sep 15, 20262,467.002,509.002,466.002,488.002,488.00-0.04%71,000
Sep 14, 20262,450.002,501.002,445.002,489.002,489.000.81%73,800
Sep 11, 20262,408.002,487.002,400.002,469.002,469.001.19%82,000
Sep 10, 20262,443.002,462.002,415.002,440.002,440.00-0.37%86,700
Sep 9, 20262,410.002,458.002,391.002,449.002,449.002.04%94,600
Sep 8, 20262,571.002,571.002,400.002,400.002,400.00-7.30%190,000
Sep 7, 20262,637.002,700.002,565.002,589.002,589.00-1.26%125,600
Sep 4, 20262,646.002,731.002,591.002,622.002,622.00-1.39%254,700
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