Skip to main content
logo
Hamayuu Co.,Ltd. (TYO:7682)
Japan flag Japan · Delayed Price · Currency is JPY
3,725.00
-100.00 (-2.61%)
Sep 25, 2026, 3:30 PM JST

Hamayuu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,715.003,750.003,705.003,725.003,725.00-2.61%37,000
Sep 24, 20263,900.003,905.003,825.003,825.003,825.00-1.92%14,200
Sep 18, 20263,905.003,910.003,900.003,900.003,900.00-0.38%6,700
Sep 17, 20263,915.003,920.003,915.003,915.003,915.00-0.89%500
Sep 16, 20263,920.003,950.003,920.003,950.003,950.00-400
Sep 15, 20263,920.003,950.003,920.003,950.003,950.000.77%700
Sep 14, 20263,920.003,920.003,920.003,920.003,920.00-0.76%400
Sep 11, 20263,910.003,950.003,905.003,950.003,950.000.77%1,100
Sep 10, 20263,985.003,985.003,920.003,920.003,920.00-1.63%700
Sep 9, 20263,945.003,985.003,915.003,985.003,985.000.89%1,500
Sep 8, 20263,950.003,950.003,950.003,950.003,950.00-1.25%100
Sep 7, 20263,920.004,000.003,910.004,000.004,000.002.04%2,100
Sep 4, 20263,905.003,920.003,905.003,920.003,920.000.13%1,500
Sep 3, 20263,905.003,915.003,905.003,915.003,915.00-1,400
Sep 2, 20263,910.003,915.003,905.003,915.003,915.000.26%1,100
Sep 1, 20263,910.003,910.003,905.003,905.003,905.00-500
Aug 31, 20263,915.003,915.003,905.003,905.003,905.00-600
Aug 28, 20263,915.003,915.003,900.003,905.003,905.00-0.13%700
Aug 27, 20263,910.003,910.003,910.003,910.003,910.00-0.26%100
Aug 26, 20263,920.003,920.003,900.003,920.003,920.000.26%1,800
Aug 25, 20263,920.003,920.003,910.003,910.003,910.00-0.26%600
Aug 24, 20263,910.003,920.003,910.003,920.003,920.000.26%500
Aug 21, 20263,910.003,920.003,910.003,910.003,910.00-800
Aug 20, 20263,920.003,920.003,905.003,910.003,910.00-2,200
Aug 19, 20263,905.003,910.003,905.003,910.003,910.00-1,300
Aug 18, 20263,915.003,915.003,910.003,910.003,910.00-600
Aug 17, 20263,915.003,920.003,910.003,910.003,910.00-1,100
Aug 14, 20263,915.003,915.003,910.003,910.003,910.000.13%600
Aug 13, 20263,905.003,910.003,905.003,905.003,905.00-1,500
Aug 12, 20263,905.003,915.003,900.003,905.003,905.00-1,800
Aug 10, 20263,915.003,920.003,905.003,905.003,905.00-2,600
Aug 7, 20263,905.003,910.003,905.003,905.003,905.00-0.38%2,100
Aug 6, 20263,925.003,925.003,915.003,920.003,920.00-0.38%400
Aug 5, 20263,915.003,935.003,915.003,935.003,935.000.51%1,100
Aug 4, 20263,910.003,920.003,910.003,915.003,915.00-0.76%2,000
Aug 3, 20263,925.003,945.003,905.003,945.003,945.000.51%4,300
Jul 31, 20263,915.003,935.003,910.003,925.003,925.00-4,200
Jul 30, 20263,905.003,965.003,900.003,925.003,925.00-4.22%12,500
Jul 29, 20264,110.004,130.004,105.004,115.004,098.060.37%10,100
Jul 28, 20264,090.004,100.004,080.004,100.004,083.120.12%5,700
Jul 27, 20264,100.004,100.004,085.004,095.004,078.140.37%3,000
Jul 24, 20264,080.004,095.004,080.004,080.004,063.21-2,800
Jul 23, 20264,095.004,095.004,080.004,080.004,063.21-1,000
Jul 22, 20264,070.004,100.004,070.004,080.004,063.21-1,500
Jul 21, 20264,085.004,095.004,070.004,080.004,063.210.25%2,600
Jul 17, 20264,080.004,080.004,060.004,070.004,053.25-0.12%3,000
Jul 16, 20264,055.004,075.004,055.004,075.004,058.230.12%1,400
Jul 15, 20264,070.004,070.004,050.004,070.004,053.250.49%1,800
Jul 14, 20264,075.004,075.004,030.004,050.004,033.33-0.49%4,200
Jul 13, 20264,045.004,080.004,035.004,070.004,053.250.37%1,800