Skip to main content
logo
Hi-Lex Corporation (TYO:7279)
Japan flag Japan · Delayed Price · Currency is JPY
2,512.00
+28.00 (1.13%)
Aug 12, 2026, 3:30 PM JST

Hi-Lex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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