Hamakyorex Co., Ltd. (TYO:9037)
Japan · Delayed Price · Currency is JPY 1,868.00
-12.00 (-0.64%)
At close: Feb 16, 2026
Hamakyorex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,880.00 | 1,881.00 | 1,850.00 | 1,868.00 | 1,868.00 | -0.64% | 136,800 |
| Feb 13, 2026 | 1,916.00 | 1,926.00 | 1,857.00 | 1,880.00 | 1,880.00 | -2.49% | 136,700 |
| Feb 12, 2026 | 1,899.00 | 1,951.00 | 1,893.00 | 1,928.00 | 1,928.00 | 2.12% | 144,300 |
| Feb 10, 2026 | 1,865.00 | 1,899.00 | 1,857.00 | 1,888.00 | 1,888.00 | 2.33% | 159,200 |
| Feb 9, 2026 | 1,862.00 | 1,863.00 | 1,834.00 | 1,845.00 | 1,845.00 | 0.60% | 117,000 |
| Feb 6, 2026 | 1,822.00 | 1,834.00 | 1,815.00 | 1,834.00 | 1,834.00 | 0.88% | 74,500 |
| Feb 5, 2026 | 1,859.00 | 1,861.00 | 1,818.00 | 1,818.00 | 1,818.00 | -0.33% | 125,600 |
| Feb 4, 2026 | 1,812.00 | 1,834.00 | 1,804.00 | 1,824.00 | 1,824.00 | 0.66% | 174,300 |
| Feb 3, 2026 | 1,791.00 | 1,821.00 | 1,738.00 | 1,812.00 | 1,812.00 | -1.04% | 253,100 |
| Feb 2, 2026 | 1,842.00 | 1,863.00 | 1,824.00 | 1,831.00 | 1,831.00 | - | 209,600 |
| Jan 30, 2026 | 1,834.00 | 1,840.00 | 1,820.00 | 1,831.00 | 1,831.00 | 0.33% | 93,200 |
| Jan 29, 2026 | 1,813.00 | 1,830.00 | 1,807.00 | 1,825.00 | 1,825.00 | 0.05% | 99,800 |
| Jan 28, 2026 | 1,836.00 | 1,847.00 | 1,824.00 | 1,824.00 | 1,824.00 | -1.08% | 76,700 |
| Jan 27, 2026 | 1,837.00 | 1,850.00 | 1,830.00 | 1,844.00 | 1,844.00 | -0.22% | 89,900 |
| Jan 26, 2026 | 1,846.00 | 1,877.00 | 1,835.00 | 1,848.00 | 1,848.00 | -1.39% | 96,500 |
| Jan 23, 2026 | 1,871.00 | 1,880.00 | 1,860.00 | 1,874.00 | 1,874.00 | 0.70% | 123,200 |
| Jan 22, 2026 | 1,834.00 | 1,867.00 | 1,824.00 | 1,861.00 | 1,861.00 | 2.37% | 138,300 |
| Jan 21, 2026 | 1,802.00 | 1,821.00 | 1,799.00 | 1,818.00 | 1,818.00 | -0.55% | 122,600 |
| Jan 20, 2026 | 1,832.00 | 1,840.00 | 1,822.00 | 1,828.00 | 1,828.00 | -0.22% | 106,000 |
| Jan 19, 2026 | 1,835.00 | 1,839.00 | 1,825.00 | 1,832.00 | 1,832.00 | 0.11% | 87,600 |
| Jan 16, 2026 | 1,807.00 | 1,830.00 | 1,806.00 | 1,830.00 | 1,830.00 | 0.55% | 78,900 |
| Jan 15, 2026 | 1,815.00 | 1,821.00 | 1,808.00 | 1,820.00 | 1,820.00 | 0.39% | 122,900 |
| Jan 14, 2026 | 1,811.00 | 1,818.00 | 1,802.00 | 1,813.00 | 1,813.00 | -0.49% | 89,900 |
| Jan 13, 2026 | 1,836.00 | 1,836.00 | 1,798.00 | 1,822.00 | 1,822.00 | 0.89% | 122,900 |
| Jan 9, 2026 | 1,824.00 | 1,845.00 | 1,801.00 | 1,806.00 | 1,806.00 | -0.93% | 94,300 |
| Jan 8, 2026 | 1,810.00 | 1,844.00 | 1,807.00 | 1,823.00 | 1,823.00 | 0.77% | 141,200 |
| Jan 7, 2026 | 1,802.00 | 1,820.00 | 1,794.00 | 1,809.00 | 1,809.00 | -1.15% | 158,400 |
| Jan 6, 2026 | 1,795.00 | 1,848.00 | 1,793.00 | 1,830.00 | 1,830.00 | 2.69% | 137,600 |
| Jan 5, 2026 | 1,776.00 | 1,785.00 | 1,763.00 | 1,782.00 | 1,782.00 | 0.51% | 134,400 |
| Dec 30, 2025 | 1,760.00 | 1,792.00 | 1,760.00 | 1,773.00 | 1,773.00 | 0.91% | 168,900 |
| Dec 29, 2025 | 1,748.00 | 1,758.00 | 1,734.00 | 1,757.00 | 1,757.00 | 0.51% | 108,600 |
| Dec 26, 2025 | 1,752.00 | 1,759.00 | 1,739.00 | 1,748.00 | 1,748.00 | -0.06% | 57,400 |
| Dec 25, 2025 | 1,758.00 | 1,759.00 | 1,728.00 | 1,749.00 | 1,749.00 | 0.40% | 53,000 |
| Dec 24, 2025 | 1,772.00 | 1,782.00 | 1,737.00 | 1,742.00 | 1,742.00 | -1.64% | 99,000 |
| Dec 23, 2025 | 1,763.00 | 1,776.00 | 1,757.00 | 1,771.00 | 1,771.00 | 0.45% | 87,400 |
| Dec 22, 2025 | 1,780.00 | 1,784.00 | 1,753.00 | 1,763.00 | 1,763.00 | -0.84% | 90,800 |
| Dec 19, 2025 | 1,799.00 | 1,800.00 | 1,769.00 | 1,778.00 | 1,778.00 | -1.11% | 189,900 |
| Dec 18, 2025 | 1,788.00 | 1,802.00 | 1,759.00 | 1,798.00 | 1,798.00 | 1.35% | 164,700 |
| Dec 17, 2025 | 1,791.00 | 1,795.00 | 1,769.00 | 1,774.00 | 1,774.00 | -0.67% | 120,700 |
| Dec 16, 2025 | 1,787.00 | 1,798.00 | 1,762.00 | 1,786.00 | 1,786.00 | -0.06% | 141,300 |
| Dec 15, 2025 | 1,750.00 | 1,794.00 | 1,738.00 | 1,787.00 | 1,787.00 | 2.64% | 207,200 |
| Dec 12, 2025 | 1,750.00 | 1,753.00 | 1,732.00 | 1,741.00 | 1,741.00 | 0.81% | 117,200 |
| Dec 11, 2025 | 1,740.00 | 1,740.00 | 1,710.00 | 1,727.00 | 1,727.00 | 0.76% | 96,400 |
| Dec 10, 2025 | 1,707.00 | 1,727.00 | 1,693.00 | 1,714.00 | 1,714.00 | 0.41% | 83,100 |
| Dec 9, 2025 | 1,695.00 | 1,707.00 | 1,689.00 | 1,707.00 | 1,707.00 | 0.59% | 78,000 |
| Dec 8, 2025 | 1,680.00 | 1,722.00 | 1,662.00 | 1,697.00 | 1,697.00 | 2.48% | 117,600 |
| Dec 5, 2025 | 1,641.00 | 1,665.00 | 1,639.00 | 1,656.00 | 1,656.00 | 0.06% | 66,400 |
| Dec 4, 2025 | 1,656.00 | 1,663.00 | 1,646.00 | 1,655.00 | 1,655.00 | -0.06% | 66,000 |
| Dec 3, 2025 | 1,681.00 | 1,689.00 | 1,651.00 | 1,656.00 | 1,656.00 | -2.07% | 63,900 |
| Dec 2, 2025 | 1,674.00 | 1,695.00 | 1,672.00 | 1,691.00 | 1,691.00 | 0.83% | 70,500 |