Skip to main content
logo
Hi-Lex Corporation (TYO:7279)
Japan flag Japan · Delayed Price · Currency is JPY
2,261.00
+93.00 (4.29%)
Nov 5, 2026, 3:30 PM JST

Hi-Lex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,218.002,310.002,218.002,261.002,261.004.29%135,400
Nov 4, 20262,178.002,199.002,116.002,168.002,168.00-0.18%219,800
Nov 2, 20262,137.002,195.002,134.002,172.002,172.000.70%100,900
Oct 30, 20262,198.002,209.002,120.002,157.002,157.000.42%135,700
Oct 29, 20262,169.002,169.002,126.002,148.002,148.00-0.99%86,900
Oct 28, 20262,220.002,233.002,188.002,196.002,169.51-0.36%81,400
Oct 27, 20262,205.002,206.002,165.002,204.002,177.420.55%65,100
Oct 26, 20262,185.002,200.002,163.002,192.002,165.560.32%78,400
Oct 23, 20262,189.002,214.002,155.002,185.002,158.64-0.77%68,700
Oct 22, 20262,247.002,263.002,176.002,202.002,175.44-2.35%51,900
Oct 21, 20262,278.002,290.002,246.002,255.002,227.80-47,000
Oct 20, 20262,300.002,321.002,249.002,255.002,227.80-1.57%59,600
Oct 19, 20262,258.002,295.002,228.002,291.002,263.370.48%40,600
Oct 16, 20262,249.002,280.002,224.002,280.002,252.502.93%51,000
Oct 15, 20262,235.002,245.002,205.002,215.002,188.28-2.34%50,800
Oct 14, 20262,287.002,287.002,240.002,268.002,240.64-0.83%75,000
Oct 13, 20262,267.002,303.002,261.002,287.002,259.411.42%108,100
Oct 9, 20262,312.002,338.002,252.002,255.002,227.80-3.26%111,700
Oct 8, 20262,431.002,431.002,331.002,331.002,302.88-5.86%185,400
Oct 7, 20262,481.002,513.002,472.002,476.002,446.13-1.51%51,100
Oct 6, 20262,435.002,528.002,428.002,514.002,483.683.54%66,000
Oct 5, 20262,406.002,441.002,394.002,428.002,398.710.96%67,800
Oct 2, 20262,383.002,411.002,355.002,405.002,375.990.04%76,700
Oct 1, 20262,403.002,432.002,375.002,404.002,375.00-0.99%74,000
Sep 30, 20262,437.002,446.002,414.002,428.002,398.71-0.12%40,600
Sep 29, 20262,526.002,526.002,431.002,431.002,401.68-2.17%57,400
Sep 28, 20262,484.002,531.002,468.002,485.002,455.030.24%74,400
Sep 25, 20262,520.002,520.002,461.002,479.002,449.10-1.39%53,700
Sep 24, 20262,551.002,551.002,492.002,514.002,483.68-0.59%58,800
Sep 18, 20262,579.002,579.002,520.002,529.002,498.50-0.98%74,300
Sep 17, 20262,517.002,577.002,517.002,554.002,523.191.47%71,100
Sep 16, 20262,483.002,525.002,483.002,517.002,486.641.17%49,400
Sep 15, 20262,467.002,509.002,466.002,488.002,457.99-0.04%71,000
Sep 14, 20262,450.002,501.002,445.002,489.002,458.980.81%73,800
Sep 11, 20262,408.002,487.002,400.002,469.002,439.221.19%82,000
Sep 10, 20262,443.002,462.002,415.002,440.002,410.57-0.37%86,700
Sep 9, 20262,410.002,458.002,391.002,449.002,419.462.04%94,600
Sep 8, 20262,571.002,571.002,400.002,400.002,371.05-7.30%190,000
Sep 7, 20262,637.002,700.002,565.002,589.002,557.77-1.26%125,600
Sep 4, 20262,646.002,731.002,591.002,622.002,590.37-1.39%254,700
Sep 3, 20262,664.002,666.002,619.002,659.002,626.931.72%68,300
Sep 2, 20262,668.002,668.002,601.002,614.002,582.47-2.43%107,800
Sep 1, 20262,692.002,709.002,653.002,679.002,646.69-0.52%119,600
Aug 31, 20262,675.002,759.002,666.002,693.002,660.520.82%177,700
Aug 28, 20262,647.002,712.002,629.002,671.002,638.782.49%187,900
Aug 27, 20262,580.002,649.002,572.002,606.002,574.571.01%97,000
Aug 26, 20262,505.002,580.002,504.002,580.002,548.883.04%55,100
Aug 25, 20262,536.002,549.002,471.002,504.002,473.80-1.34%38,500
Aug 24, 20262,551.002,567.002,535.002,538.002,507.39-39,600
Aug 21, 20262,534.002,550.002,500.002,538.002,507.390.12%47,700