Hamayuu Co.,Ltd. (TYO:7682)
Japan · Delayed Price · Currency is JPY 4,060.00
+10.00 (0.25%)
Mar 26, 2026, 3:30 PM JST
Hamayuu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4,030.00 | 4,060.00 | 4,030.00 | 4,050.00 | 4,050.00 | 0.37% | 800 |
| Mar 24, 2026 | 4,070.00 | 4,070.00 | 4,030.00 | 4,035.00 | 4,035.00 | - | 2,200 |
| Mar 23, 2026 | 4,065.00 | 4,065.00 | 4,035.00 | 4,035.00 | 4,035.00 | -0.74% | 1,600 |
| Mar 19, 2026 | 4,095.00 | 4,095.00 | 4,065.00 | 4,065.00 | 4,065.00 | -0.73% | 600 |
| Mar 18, 2026 | 4,075.00 | 4,095.00 | 4,075.00 | 4,095.00 | 4,095.00 | 0.49% | 300 |
| Mar 17, 2026 | 4,035.00 | 4,100.00 | 4,035.00 | 4,075.00 | 4,075.00 | 1.12% | 700 |
| Mar 16, 2026 | 4,050.00 | 4,050.00 | 4,015.00 | 4,030.00 | 4,030.00 | -1.23% | 1,900 |
| Mar 13, 2026 | 4,095.00 | 4,095.00 | 4,055.00 | 4,080.00 | 4,080.00 | 0.62% | 1,300 |
| Mar 12, 2026 | 4,040.00 | 4,095.00 | 4,040.00 | 4,055.00 | 4,055.00 | -0.12% | 800 |
| Mar 11, 2026 | 4,110.00 | 4,120.00 | 4,030.00 | 4,060.00 | 4,060.00 | -0.61% | 4,800 |
| Mar 10, 2026 | 4,065.00 | 4,085.00 | 4,020.00 | 4,085.00 | 4,085.00 | 2.25% | 2,300 |
| Mar 9, 2026 | 4,010.00 | 4,065.00 | 3,985.00 | 3,995.00 | 3,995.00 | -1.11% | 3,300 |
| Mar 6, 2026 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.98% | 200 |
| Mar 5, 2026 | 4,005.00 | 4,080.00 | 4,005.00 | 4,080.00 | 4,080.00 | 2.00% | 3,800 |
| Mar 4, 2026 | 4,025.00 | 4,025.00 | 3,995.00 | 4,000.00 | 4,000.00 | -0.62% | 6,000 |
| Mar 3, 2026 | 4,075.00 | 4,085.00 | 4,025.00 | 4,025.00 | 4,025.00 | -1.83% | 2,500 |
| Mar 2, 2026 | 4,085.00 | 4,100.00 | 4,070.00 | 4,100.00 | 4,100.00 | 0.37% | 1,100 |
| Feb 27, 2026 | 4,090.00 | 4,090.00 | 4,080.00 | 4,085.00 | 4,085.00 | 0.37% | 1,200 |
| Feb 26, 2026 | 4,095.00 | 4,095.00 | 4,050.00 | 4,070.00 | 4,070.00 | -0.37% | 3,900 |
| Feb 25, 2026 | 4,085.00 | 4,105.00 | 4,085.00 | 4,085.00 | 4,085.00 | -0.12% | 1,900 |
| Feb 24, 2026 | 4,095.00 | 4,110.00 | 4,080.00 | 4,090.00 | 4,090.00 | - | 2,300 |
| Feb 20, 2026 | 4,095.00 | 4,095.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.25% | 400 |
| Feb 19, 2026 | 4,095.00 | 4,100.00 | 4,070.00 | 4,080.00 | 4,080.00 | -0.37% | 2,400 |
| Feb 18, 2026 | 4,085.00 | 4,095.00 | 4,085.00 | 4,095.00 | 4,095.00 | 0.24% | 800 |
| Feb 17, 2026 | 4,055.00 | 4,125.00 | 4,035.00 | 4,085.00 | 4,085.00 | 0.74% | 3,300 |
| Feb 16, 2026 | 4,060.00 | 4,060.00 | 4,040.00 | 4,055.00 | 4,055.00 | -0.12% | 2,600 |
| Feb 13, 2026 | 4,060.00 | 4,060.00 | 4,045.00 | 4,060.00 | 4,060.00 | - | 700 |
| Feb 12, 2026 | 4,045.00 | 4,060.00 | 4,045.00 | 4,060.00 | 4,060.00 | 0.37% | 700 |
| Feb 10, 2026 | 4,060.00 | 4,060.00 | 4,020.00 | 4,045.00 | 4,045.00 | -0.12% | 1,400 |
| Feb 9, 2026 | 4,025.00 | 4,075.00 | 4,025.00 | 4,050.00 | 4,050.00 | 0.62% | 1,200 |
| Feb 6, 2026 | 4,035.00 | 4,035.00 | 4,025.00 | 4,025.00 | 4,025.00 | -1.11% | 600 |
| Feb 5, 2026 | 4,055.00 | 4,070.00 | 4,010.00 | 4,070.00 | 4,070.00 | 0.49% | 2,000 |
| Feb 4, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,050.00 | 4,050.00 | 0.12% | 800 |
| Feb 3, 2026 | 4,040.00 | 4,050.00 | 4,020.00 | 4,045.00 | 4,045.00 | 0.12% | 700 |
| Feb 2, 2026 | 4,055.00 | 4,060.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.37% | 1,600 |
| Jan 30, 2026 | 4,045.00 | 4,060.00 | 4,000.00 | 4,055.00 | 4,055.00 | 0.25% | 1,300 |
| Jan 29, 2026 | 4,080.00 | 4,080.00 | 4,040.00 | 4,045.00 | 4,045.00 | -0.49% | 1,900 |
| Jan 28, 2026 | 4,075.00 | 4,075.00 | 4,050.00 | 4,065.00 | 4,065.00 | -0.37% | 700 |
| Jan 27, 2026 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0.25% | 300 |
| Jan 26, 2026 | 4,070.00 | 4,075.00 | 4,045.00 | 4,070.00 | 4,070.00 | 0.12% | 800 |
| Jan 23, 2026 | 4,065.00 | 4,090.00 | 4,065.00 | 4,065.00 | 4,065.00 | - | 1,300 |
| Jan 22, 2026 | 4,060.00 | 4,095.00 | 4,060.00 | 4,065.00 | 4,065.00 | 0.12% | 1,100 |
| Jan 21, 2026 | 4,100.00 | 4,100.00 | 4,040.00 | 4,060.00 | 4,060.00 | -1.22% | 2,800 |
| Jan 20, 2026 | 4,105.00 | 4,130.00 | 4,080.00 | 4,110.00 | 4,110.00 | 0.37% | 1,700 |
| Jan 19, 2026 | 4,130.00 | 4,130.00 | 4,080.00 | 4,095.00 | 4,095.00 | -0.12% | 1,200 |
| Jan 16, 2026 | 4,120.00 | 4,130.00 | 4,070.00 | 4,100.00 | 4,100.00 | 0.49% | 1,700 |
| Jan 15, 2026 | 4,070.00 | 4,120.00 | 4,070.00 | 4,080.00 | 4,080.00 | 0.25% | 2,400 |
| Jan 14, 2026 | 4,000.00 | 4,070.00 | 4,000.00 | 4,070.00 | 4,070.00 | 1.75% | 2,200 |
| Jan 13, 2026 | 4,025.00 | 4,025.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.13% | 1,500 |
| Jan 9, 2026 | 4,015.00 | 4,040.00 | 3,995.00 | 3,995.00 | 3,995.00 | -0.50% | 2,000 |