Hamayuu Co.,Ltd. (TYO:7682)
Japan · Delayed Price · Currency is JPY 4,050.00
-50.00 (-1.22%)
Jun 3, 2026, 3:30 PM JST
Hamayuu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4,075.00 | 4,095.00 | 4,035.00 | 4,050.00 | 4,050.00 | -1.22% | 2,500 |
| Jun 2, 2026 | 4,060.00 | 4,105.00 | 4,060.00 | 4,100.00 | 4,100.00 | 0.86% | 900 |
| Jun 1, 2026 | 4,065.00 | 4,095.00 | 4,065.00 | 4,065.00 | 4,065.00 | - | 1,100 |
| May 29, 2026 | 4,060.00 | 4,065.00 | 4,030.00 | 4,065.00 | 4,065.00 | 0.37% | 1,300 |
| May 28, 2026 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | 600 |
| May 27, 2026 | 4,040.00 | 4,050.00 | 4,025.00 | 4,050.00 | 4,050.00 | - | 2,600 |
| May 26, 2026 | 4,055.00 | 4,060.00 | 4,040.00 | 4,050.00 | 4,050.00 | 0.12% | 1,500 |
| May 25, 2026 | 4,050.00 | 4,065.00 | 4,040.00 | 4,045.00 | 4,045.00 | -0.37% | 2,100 |
| May 22, 2026 | 4,060.00 | 4,065.00 | 4,045.00 | 4,060.00 | 4,060.00 | - | 600 |
| May 21, 2026 | 4,075.00 | 4,080.00 | 4,035.00 | 4,060.00 | 4,060.00 | -0.37% | 1,500 |
| May 20, 2026 | 4,050.00 | 4,075.00 | 4,030.00 | 4,075.00 | 4,075.00 | 0.62% | 1,300 |
| May 19, 2026 | 4,025.00 | 4,050.00 | 4,020.00 | 4,050.00 | 4,050.00 | 0.37% | 500 |
| May 18, 2026 | 4,035.00 | 4,050.00 | 4,035.00 | 4,035.00 | 4,035.00 | - | 1,100 |
| May 15, 2026 | 4,045.00 | 4,075.00 | 4,025.00 | 4,035.00 | 4,035.00 | -0.25% | 3,000 |
| May 14, 2026 | 4,060.00 | 4,060.00 | 4,030.00 | 4,045.00 | 4,045.00 | -0.12% | 900 |
| May 13, 2026 | 4,035.00 | 4,075.00 | 4,035.00 | 4,050.00 | 4,050.00 | 0.37% | 1,600 |
| May 12, 2026 | 4,070.00 | 4,070.00 | 4,035.00 | 4,035.00 | 4,035.00 | -0.86% | 1,400 |
| May 11, 2026 | 4,060.00 | 4,070.00 | 4,060.00 | 4,070.00 | 4,070.00 | 0.25% | 500 |
| May 8, 2026 | 4,055.00 | 4,060.00 | 4,020.00 | 4,060.00 | 4,060.00 | 0.50% | 800 |
| May 7, 2026 | 4,035.00 | 4,060.00 | 4,035.00 | 4,040.00 | 4,040.00 | -0.12% | 1,900 |
| May 1, 2026 | 4,030.00 | 4,070.00 | 4,030.00 | 4,045.00 | 4,045.00 | 0.37% | 1,700 |
| Apr 30, 2026 | 4,065.00 | 4,070.00 | 4,030.00 | 4,030.00 | 4,030.00 | -0.86% | 1,400 |
| Apr 28, 2026 | 4,070.00 | 4,070.00 | 4,025.00 | 4,065.00 | 4,065.00 | -0.37% | 800 |
| Apr 27, 2026 | 4,025.00 | 4,080.00 | 4,015.00 | 4,080.00 | 4,080.00 | 1.49% | 1,400 |
| Apr 24, 2026 | 4,035.00 | 4,050.00 | 3,980.00 | 4,020.00 | 4,020.00 | -0.37% | 5,900 |
| Apr 23, 2026 | 4,080.00 | 4,090.00 | 4,035.00 | 4,035.00 | 4,035.00 | -1.22% | 2,300 |
| Apr 22, 2026 | 4,100.00 | 4,100.00 | 4,085.00 | 4,085.00 | 4,085.00 | -0.37% | 400 |
| Apr 21, 2026 | 4,100.00 | 4,100.00 | 4,075.00 | 4,100.00 | 4,100.00 | - | 2,500 |
| Apr 20, 2026 | 4,090.00 | 4,100.00 | 4,085.00 | 4,100.00 | 4,100.00 | - | 700 |
| Apr 17, 2026 | 4,095.00 | 4,100.00 | 4,095.00 | 4,100.00 | 4,100.00 | 0.12% | 400 |
| Apr 16, 2026 | 4,090.00 | 4,095.00 | 4,070.00 | 4,095.00 | 4,095.00 | 0.24% | 2,500 |
| Apr 15, 2026 | 4,090.00 | 4,095.00 | 4,080.00 | 4,085.00 | 4,085.00 | -0.12% | 1,300 |
| Apr 14, 2026 | 4,095.00 | 4,095.00 | 4,085.00 | 4,090.00 | 4,090.00 | 0.12% | 500 |
| Apr 13, 2026 | 4,095.00 | 4,105.00 | 4,085.00 | 4,085.00 | 4,085.00 | -0.61% | 1,500 |
| Apr 10, 2026 | 4,100.00 | 4,110.00 | 4,090.00 | 4,110.00 | 4,110.00 | 0.24% | 1,400 |
| Apr 9, 2026 | 4,085.00 | 4,100.00 | 4,085.00 | 4,100.00 | 4,100.00 | - | 600 |
| Apr 8, 2026 | 4,085.00 | 4,100.00 | 4,085.00 | 4,100.00 | 4,100.00 | 0.37% | 1,500 |
| Apr 7, 2026 | 4,085.00 | 4,085.00 | 4,075.00 | 4,085.00 | 4,085.00 | - | 700 |
| Apr 6, 2026 | 4,085.00 | 4,095.00 | 4,065.00 | 4,085.00 | 4,085.00 | - | 1,900 |
| Apr 3, 2026 | 4,090.00 | 4,095.00 | 4,085.00 | 4,085.00 | 4,085.00 | -0.12% | 300 |
| Apr 2, 2026 | 4,095.00 | 4,100.00 | 4,090.00 | 4,090.00 | 4,090.00 | - | 600 |
| Apr 1, 2026 | 4,080.00 | 4,095.00 | 4,070.00 | 4,090.00 | 4,090.00 | 0.25% | 1,600 |
| Mar 31, 2026 | 4,090.00 | 4,090.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.24% | 500 |
| Mar 30, 2026 | 4,055.00 | 4,095.00 | 4,050.00 | 4,090.00 | 4,090.00 | 0.86% | 1,000 |
| Mar 27, 2026 | 4,060.00 | 4,070.00 | 4,050.00 | 4,055.00 | 4,055.00 | -0.12% | 1,100 |
| Mar 26, 2026 | 4,050.00 | 4,060.00 | 4,030.00 | 4,060.00 | 4,060.00 | 0.25% | 1,100 |
| 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 |