Hamayuu Co.,Ltd. (TYO:7682)
Japan · Delayed Price · Currency is JPY 3,915.00
-20.00 (-0.51%)
Aug 6, 2026, 11:27 AM JST
Hamayuu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3,915.00 | 3,935.00 | 3,915.00 | 3,935.00 | 3,935.00 | 0.51% | 1,100 |
| Aug 4, 2026 | 3,910.00 | 3,920.00 | 3,910.00 | 3,915.00 | 3,915.00 | -0.76% | 2,000 |
| Aug 3, 2026 | 3,925.00 | 3,945.00 | 3,905.00 | 3,945.00 | 3,945.00 | 0.51% | 4,300 |
| Jul 31, 2026 | 3,915.00 | 3,935.00 | 3,910.00 | 3,925.00 | 3,925.00 | - | 4,200 |
| Jul 30, 2026 | 3,905.00 | 3,965.00 | 3,900.00 | 3,925.00 | 3,925.00 | -4.22% | 12,500 |
| Jul 29, 2026 | 4,110.00 | 4,130.00 | 4,105.00 | 4,115.00 | 4,098.06 | 0.37% | 10,100 |
| Jul 28, 2026 | 4,090.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,083.12 | 0.12% | 5,700 |
| Jul 27, 2026 | 4,100.00 | 4,100.00 | 4,085.00 | 4,095.00 | 4,078.14 | 0.37% | 3,000 |
| Jul 24, 2026 | 4,080.00 | 4,095.00 | 4,080.00 | 4,080.00 | 4,063.21 | - | 2,800 |
| Jul 23, 2026 | 4,095.00 | 4,095.00 | 4,080.00 | 4,080.00 | 4,063.21 | - | 1,000 |
| Jul 22, 2026 | 4,070.00 | 4,100.00 | 4,070.00 | 4,080.00 | 4,063.21 | - | 1,500 |
| Jul 21, 2026 | 4,085.00 | 4,095.00 | 4,070.00 | 4,080.00 | 4,063.21 | 0.25% | 2,600 |
| Jul 17, 2026 | 4,080.00 | 4,080.00 | 4,060.00 | 4,070.00 | 4,053.25 | -0.12% | 3,000 |
| Jul 16, 2026 | 4,055.00 | 4,075.00 | 4,055.00 | 4,075.00 | 4,058.23 | 0.12% | 1,400 |
| Jul 15, 2026 | 4,070.00 | 4,070.00 | 4,050.00 | 4,070.00 | 4,053.25 | 0.49% | 1,800 |
| Jul 14, 2026 | 4,075.00 | 4,075.00 | 4,030.00 | 4,050.00 | 4,033.33 | -0.49% | 4,200 |
| Jul 13, 2026 | 4,045.00 | 4,080.00 | 4,035.00 | 4,070.00 | 4,053.25 | 0.37% | 1,800 |
| Jul 10, 2026 | 4,050.00 | 4,055.00 | 4,040.00 | 4,055.00 | 4,038.31 | -0.12% | 3,200 |
| Jul 9, 2026 | 4,060.00 | 4,065.00 | 4,050.00 | 4,060.00 | 4,043.29 | - | 2,500 |
| Jul 8, 2026 | 4,060.00 | 4,065.00 | 4,055.00 | 4,060.00 | 4,043.29 | - | 3,100 |
| Jul 7, 2026 | 4,070.00 | 4,070.00 | 4,055.00 | 4,060.00 | 4,043.29 | -0.37% | 1,900 |
| Jul 6, 2026 | 4,080.00 | 4,080.00 | 4,045.00 | 4,075.00 | 4,058.23 | 0.37% | 2,700 |
| Jul 3, 2026 | 4,055.00 | 4,075.00 | 4,055.00 | 4,060.00 | 4,043.29 | -0.12% | 2,400 |
| Jul 2, 2026 | 4,050.00 | 4,070.00 | 4,050.00 | 4,065.00 | 4,048.27 | 0.25% | 2,100 |
| Jul 1, 2026 | 4,045.00 | 4,055.00 | 4,045.00 | 4,055.00 | 4,038.31 | 0.25% | 1,100 |
| Jun 30, 2026 | 4,055.00 | 4,060.00 | 4,045.00 | 4,045.00 | 4,028.35 | -0.12% | 2,100 |
| Jun 29, 2026 | 4,000.00 | 4,050.00 | 4,000.00 | 4,050.00 | 4,033.33 | 0.50% | 4,600 |
| Jun 26, 2026 | 4,050.00 | 4,050.00 | 4,030.00 | 4,030.00 | 4,013.41 | -0.37% | 1,500 |
| Jun 25, 2026 | 4,050.00 | 4,050.00 | 4,035.00 | 4,045.00 | 4,028.35 | -0.12% | 1,000 |
| Jun 24, 2026 | 4,040.00 | 4,050.00 | 4,040.00 | 4,050.00 | 4,033.33 | 1.00% | 600 |
| Jun 23, 2026 | 4,030.00 | 4,030.00 | 4,010.00 | 4,010.00 | 3,993.49 | -0.62% | 1,000 |
| Jun 22, 2026 | 3,995.00 | 4,070.00 | 3,995.00 | 4,035.00 | 4,018.39 | 1.00% | 2,200 |
| Jun 19, 2026 | 4,035.00 | 4,035.00 | 3,995.00 | 3,995.00 | 3,978.56 | -1.11% | 4,000 |
| Jun 18, 2026 | 4,050.00 | 4,050.00 | 4,040.00 | 4,040.00 | 4,023.37 | -0.25% | 1,600 |
| Jun 17, 2026 | 4,050.00 | 4,060.00 | 4,050.00 | 4,050.00 | 4,033.33 | - | 2,300 |
| Jun 16, 2026 | 4,050.00 | 4,075.00 | 4,050.00 | 4,050.00 | 4,033.33 | - | 1,700 |
| Jun 15, 2026 | 4,060.00 | 4,080.00 | 4,050.00 | 4,050.00 | 4,033.33 | -0.25% | 3,300 |
| Jun 12, 2026 | 4,065.00 | 4,065.00 | 4,060.00 | 4,060.00 | 4,043.29 | -0.12% | 900 |
| Jun 11, 2026 | 4,060.00 | 4,080.00 | 4,060.00 | 4,065.00 | 4,048.27 | - | 700 |
| Jun 10, 2026 | 4,060.00 | 4,075.00 | 4,060.00 | 4,065.00 | 4,048.27 | -0.12% | 800 |
| Jun 9, 2026 | 4,040.00 | 4,080.00 | 4,040.00 | 4,070.00 | 4,053.25 | -0.12% | 1,400 |
| Jun 8, 2026 | 4,035.00 | 4,090.00 | 4,035.00 | 4,075.00 | 4,058.23 | 0.12% | 2,300 |
| Jun 5, 2026 | 4,095.00 | 4,095.00 | 4,040.00 | 4,070.00 | 4,053.25 | -0.25% | 900 |
| Jun 4, 2026 | 4,080.00 | 4,095.00 | 4,080.00 | 4,080.00 | 4,063.21 | 0.74% | 800 |
| Jun 3, 2026 | 4,075.00 | 4,095.00 | 4,035.00 | 4,050.00 | 4,033.33 | -1.22% | 2,500 |
| Jun 2, 2026 | 4,060.00 | 4,105.00 | 4,060.00 | 4,100.00 | 4,083.12 | 0.86% | 900 |
| Jun 1, 2026 | 4,065.00 | 4,095.00 | 4,065.00 | 4,065.00 | 4,048.27 | - | 1,100 |
| May 29, 2026 | 4,060.00 | 4,065.00 | 4,030.00 | 4,065.00 | 4,048.27 | 0.37% | 1,300 |
| May 28, 2026 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,033.33 | - | 600 |
| May 27, 2026 | 4,040.00 | 4,050.00 | 4,025.00 | 4,050.00 | 4,033.33 | - | 2,600 |