Hamakyorex Co., Ltd. (TYO:9037)
Japan · Delayed Price · Currency is JPY 1,563.00
+5.00 (0.32%)
Sep 9, 2025, 2:42 PM JST
Hamakyorex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,540.00 | 1,559.00 | 1,536.00 | 1,558.00 | 1,558.00 | 1.70% | 89,100 |
| Sep 5, 2025 | 1,526.00 | 1,543.00 | 1,520.00 | 1,532.00 | 1,532.00 | 0.07% | 92,100 |
| Sep 4, 2025 | 1,536.00 | 1,538.00 | 1,521.00 | 1,531.00 | 1,531.00 | -0.26% | 73,800 |
| Sep 3, 2025 | 1,529.00 | 1,540.00 | 1,522.00 | 1,535.00 | 1,535.00 | 0.07% | 90,200 |
| Sep 2, 2025 | 1,528.00 | 1,542.00 | 1,521.00 | 1,534.00 | 1,534.00 | - | 95,300 |
| Sep 1, 2025 | 1,507.00 | 1,545.00 | 1,502.00 | 1,534.00 | 1,534.00 | 1.79% | 114,200 |
| Aug 29, 2025 | 1,498.00 | 1,509.00 | 1,497.00 | 1,507.00 | 1,507.00 | 0.07% | 106,800 |
| Aug 28, 2025 | 1,504.00 | 1,512.00 | 1,496.00 | 1,506.00 | 1,506.00 | -0.20% | 79,400 |
| Aug 27, 2025 | 1,514.00 | 1,526.00 | 1,502.00 | 1,509.00 | 1,509.00 | -0.20% | 74,300 |
| Aug 26, 2025 | 1,498.00 | 1,512.00 | 1,496.00 | 1,512.00 | 1,512.00 | 0.93% | 85,200 |
| Aug 25, 2025 | 1,500.00 | 1,509.00 | 1,488.00 | 1,498.00 | 1,498.00 | -1.19% | 135,100 |
| Aug 22, 2025 | 1,536.00 | 1,538.00 | 1,512.00 | 1,516.00 | 1,516.00 | -1.43% | 74,400 |
| Aug 21, 2025 | 1,530.00 | 1,538.00 | 1,515.00 | 1,538.00 | 1,538.00 | 0.65% | 81,200 |
| Aug 20, 2025 | 1,519.00 | 1,533.00 | 1,512.00 | 1,528.00 | 1,528.00 | 1.13% | 99,800 |
| Aug 19, 2025 | 1,505.00 | 1,513.00 | 1,490.00 | 1,511.00 | 1,511.00 | 0.40% | 127,100 |
| Aug 18, 2025 | 1,500.00 | 1,512.00 | 1,499.00 | 1,505.00 | 1,505.00 | -0.73% | 123,500 |
| Aug 15, 2025 | 1,521.00 | 1,523.00 | 1,497.00 | 1,516.00 | 1,516.00 | -0.26% | 108,800 |
| Aug 14, 2025 | 1,506.00 | 1,527.00 | 1,493.00 | 1,520.00 | 1,520.00 | -0.72% | 102,000 |
| Aug 13, 2025 | 1,534.00 | 1,538.00 | 1,514.00 | 1,531.00 | 1,531.00 | -0.13% | 84,000 |
| Aug 12, 2025 | 1,540.00 | 1,544.00 | 1,530.00 | 1,533.00 | 1,533.00 | -1.03% | 137,900 |
| Aug 8, 2025 | 1,543.00 | 1,555.00 | 1,535.00 | 1,549.00 | 1,549.00 | 0.45% | 96,800 |
| Aug 7, 2025 | 1,511.00 | 1,555.00 | 1,507.00 | 1,542.00 | 1,542.00 | 2.12% | 135,400 |
| Aug 6, 2025 | 1,510.00 | 1,530.00 | 1,506.00 | 1,510.00 | 1,510.00 | 0.27% | 118,100 |
| Aug 5, 2025 | 1,496.00 | 1,515.00 | 1,480.00 | 1,506.00 | 1,506.00 | 0.87% | 162,100 |
| Aug 4, 2025 | 1,471.00 | 1,493.00 | 1,470.00 | 1,493.00 | 1,493.00 | 0.88% | 100,200 |
| Aug 1, 2025 | 1,477.00 | 1,494.00 | 1,468.00 | 1,480.00 | 1,480.00 | 1.02% | 138,500 |
| Jul 31, 2025 | 1,469.00 | 1,495.00 | 1,437.00 | 1,465.00 | 1,465.00 | 0.55% | 231,300 |
| Jul 30, 2025 | 1,442.00 | 1,467.00 | 1,441.00 | 1,457.00 | 1,457.00 | 1.25% | 119,400 |
| Jul 29, 2025 | 1,433.00 | 1,447.00 | 1,430.00 | 1,439.00 | 1,439.00 | 0.42% | 116,000 |
| Jul 28, 2025 | 1,441.00 | 1,450.00 | 1,421.00 | 1,433.00 | 1,433.00 | -0.42% | 123,100 |
| Jul 25, 2025 | 1,426.00 | 1,446.00 | 1,421.00 | 1,439.00 | 1,439.00 | 1.48% | 99,600 |
| Jul 24, 2025 | 1,410.00 | 1,423.00 | 1,402.00 | 1,418.00 | 1,418.00 | 1.36% | 102,700 |
| Jul 23, 2025 | 1,400.00 | 1,408.00 | 1,391.00 | 1,399.00 | 1,399.00 | 0.14% | 125,000 |
| Jul 22, 2025 | 1,405.00 | 1,412.00 | 1,395.00 | 1,397.00 | 1,397.00 | -1.41% | 101,900 |
| Jul 18, 2025 | 1,425.00 | 1,425.00 | 1,403.00 | 1,417.00 | 1,417.00 | 0.07% | 87,400 |
| Jul 17, 2025 | 1,393.00 | 1,416.00 | 1,391.00 | 1,416.00 | 1,416.00 | 1.29% | 80,400 |
| Jul 16, 2025 | 1,409.00 | 1,413.00 | 1,395.00 | 1,398.00 | 1,398.00 | -0.57% | 68,200 |
| Jul 15, 2025 | 1,421.00 | 1,421.00 | 1,394.00 | 1,406.00 | 1,406.00 | -0.42% | 76,600 |
| Jul 14, 2025 | 1,415.00 | 1,418.00 | 1,403.00 | 1,412.00 | 1,412.00 | -0.21% | 73,900 |
| Jul 11, 2025 | 1,400.00 | 1,424.00 | 1,392.00 | 1,415.00 | 1,415.00 | 1.73% | 100,700 |
| Jul 10, 2025 | 1,391.00 | 1,400.00 | 1,379.00 | 1,391.00 | 1,391.00 | - | 145,300 |
| Jul 9, 2025 | 1,382.00 | 1,397.00 | 1,382.00 | 1,391.00 | 1,391.00 | 0.14% | 89,500 |
| Jul 8, 2025 | 1,403.00 | 1,403.00 | 1,372.00 | 1,389.00 | 1,389.00 | -0.64% | 115,900 |
| Jul 7, 2025 | 1,377.00 | 1,405.00 | 1,377.00 | 1,398.00 | 1,398.00 | 1.90% | 119,400 |
| Jul 4, 2025 | 1,380.00 | 1,380.00 | 1,366.00 | 1,372.00 | 1,372.00 | - | 47,600 |
| Jul 3, 2025 | 1,384.00 | 1,387.00 | 1,367.00 | 1,372.00 | 1,372.00 | -0.36% | 91,600 |
| Jul 2, 2025 | 1,358.00 | 1,383.00 | 1,354.00 | 1,377.00 | 1,377.00 | 0.73% | 104,700 |
| Jul 1, 2025 | 1,350.00 | 1,373.00 | 1,350.00 | 1,367.00 | 1,367.00 | 0.81% | 119,600 |
| Jun 30, 2025 | 1,366.00 | 1,372.00 | 1,356.00 | 1,356.00 | 1,356.00 | - | 100,900 |
| Jun 27, 2025 | 1,351.00 | 1,386.00 | 1,347.00 | 1,356.00 | 1,356.00 | 0.30% | 155,300 |