Skip to main content
logo
Hamayuu Co.,Ltd. (TYO:7682)
Japan flag Japan · Delayed Price · Currency is JPY
4,065.00
+25.00 (0.62%)
Jan 23, 2026, 3:30 PM JST

Hamayuu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,065.004,090.004,065.004,065.004,065.00-1,300
Jan 22, 20264,060.004,095.004,060.004,065.004,065.000.12%1,100
Jan 21, 20264,100.004,100.004,040.004,060.004,060.00-1.22%2,800
Jan 20, 20264,105.004,130.004,080.004,110.004,110.000.37%1,700
Jan 19, 20264,130.004,130.004,080.004,095.004,095.00-0.12%1,200
Jan 16, 20264,120.004,130.004,070.004,100.004,100.000.49%1,700
Jan 15, 20264,070.004,120.004,070.004,080.004,080.000.25%2,400
Jan 14, 20264,000.004,070.004,000.004,070.004,070.001.75%2,200
Jan 13, 20264,025.004,025.004,000.004,000.004,000.000.13%1,500
Jan 9, 20264,015.004,040.003,995.003,995.003,995.00-0.50%2,000
Jan 8, 20264,015.004,050.004,015.004,015.004,015.000.12%2,400
Jan 7, 20264,000.004,035.004,000.004,010.004,010.000.25%2,500
Jan 6, 20264,020.004,020.003,990.004,000.004,000.00-0.25%700
Jan 5, 20263,995.004,035.003,985.004,010.004,010.000.50%3,600
Dec 30, 20253,965.003,990.003,940.003,990.003,990.000.88%2,400
Dec 29, 20253,945.003,975.003,945.003,955.003,955.001.15%2,200
Dec 26, 20253,920.003,940.003,910.003,910.003,910.00-0.13%2,100
Dec 25, 20253,925.003,930.003,915.003,915.003,915.00-0.38%2,100
Dec 24, 20253,920.003,940.003,920.003,930.003,930.000.26%1,700
Dec 23, 20253,925.003,940.003,920.003,920.003,920.00-0.25%3,600
Dec 22, 20253,925.003,940.003,920.003,930.003,930.000.13%2,400
Dec 19, 20253,945.003,950.003,925.003,925.003,925.00-0.51%1,200
Dec 18, 20253,930.003,950.003,930.003,945.003,945.00-0.63%2,100
Dec 17, 20253,945.003,970.003,940.003,970.003,970.00-0.13%500
Dec 16, 20253,930.003,980.003,925.003,975.003,975.001.40%2,100
Dec 15, 20253,940.003,940.003,915.003,920.003,920.00-0.51%1,100
Dec 12, 20253,930.003,940.003,910.003,940.003,940.001.03%1,400
Dec 11, 20253,925.003,945.003,900.003,900.003,900.00-0.64%3,000
Dec 10, 20253,900.003,935.003,885.003,925.003,925.001.03%3,500
Dec 9, 20253,920.003,930.003,885.003,885.003,885.00-0.89%1,900
Dec 8, 20253,905.003,940.003,900.003,920.003,920.000.51%2,000
Dec 4, 20253,910.003,915.003,885.003,900.003,900.00-0.13%1,100
Dec 3, 20253,915.003,915.003,890.003,905.003,905.00-0.26%2,000
Dec 2, 20253,915.003,915.003,900.003,915.003,915.00-800
Dec 1, 20253,910.003,920.003,895.003,915.003,915.000.13%900
Nov 28, 20253,900.003,910.003,875.003,910.003,910.000.77%2,200
Nov 27, 20253,890.003,905.003,880.003,880.003,880.00-1,200
Nov 26, 20253,900.003,900.003,880.003,880.003,880.00-0.51%500
Nov 25, 20253,895.003,905.003,870.003,900.003,900.000.78%900
Nov 21, 20253,875.003,875.003,865.003,870.003,870.00-0.13%1,000
Nov 20, 20253,905.003,905.003,875.003,875.003,875.00-0.51%800
Nov 19, 20253,905.003,905.003,870.003,895.003,895.00-0.13%1,400
Nov 18, 20253,895.003,900.003,885.003,900.003,900.000.78%900
Nov 17, 20253,905.003,905.003,850.003,870.003,870.00-1,000
Nov 14, 20253,880.003,880.003,870.003,870.003,870.00-0.26%900
Nov 13, 20253,875.003,890.003,875.003,880.003,880.00-300
Nov 12, 20253,905.003,915.003,880.003,880.003,880.00-0.13%500
Nov 11, 20253,885.003,915.003,885.003,885.003,885.00-0.13%900
Nov 10, 20253,895.003,925.003,890.003,890.003,890.00-0.13%700
Nov 7, 20253,880.003,915.003,880.003,895.003,895.000.52%1,900