Hamakyorex Co., Ltd. (TYO:9037)
Japan · Delayed Price · Currency is JPY 1,810.00
+4.00 (0.22%)
At close: Mar 27, 2026
Hamakyorex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,812.00 | 1,816.00 | 1,789.00 | 1,810.00 | 1,810.00 | 0.22% | 170,500 |
| Mar 26, 2026 | 1,816.00 | 1,821.00 | 1,789.00 | 1,806.00 | 1,806.00 | -0.82% | 103,700 |
| Mar 25, 2026 | 1,834.00 | 1,838.00 | 1,809.00 | 1,821.00 | 1,821.00 | 1.22% | 90,600 |
| Mar 24, 2026 | 1,770.00 | 1,799.00 | 1,766.00 | 1,799.00 | 1,799.00 | 3.21% | 75,500 |
| Mar 23, 2026 | 1,761.00 | 1,766.00 | 1,712.00 | 1,743.00 | 1,743.00 | -3.22% | 171,800 |
| Mar 19, 2026 | 1,836.00 | 1,836.00 | 1,789.00 | 1,801.00 | 1,801.00 | -1.32% | 160,000 |
| Mar 18, 2026 | 1,798.00 | 1,828.00 | 1,794.00 | 1,825.00 | 1,825.00 | 1.84% | 124,300 |
| Mar 17, 2026 | 1,773.00 | 1,800.00 | 1,773.00 | 1,792.00 | 1,792.00 | 0.79% | 73,000 |
| Mar 16, 2026 | 1,778.00 | 1,788.00 | 1,764.00 | 1,778.00 | 1,778.00 | 0.40% | 80,000 |
| Mar 13, 2026 | 1,770.00 | 1,797.00 | 1,755.00 | 1,771.00 | 1,771.00 | -1.12% | 155,600 |
| Mar 12, 2026 | 1,815.00 | 1,815.00 | 1,775.00 | 1,791.00 | 1,791.00 | -1.70% | 122,500 |
| Mar 11, 2026 | 1,823.00 | 1,839.00 | 1,811.00 | 1,822.00 | 1,822.00 | 1.05% | 87,300 |
| Mar 10, 2026 | 1,814.00 | 1,836.00 | 1,795.00 | 1,803.00 | 1,803.00 | 0.84% | 122,300 |
| Mar 9, 2026 | 1,777.00 | 1,799.00 | 1,755.00 | 1,788.00 | 1,788.00 | -3.51% | 173,500 |
| Mar 6, 2026 | 1,852.00 | 1,871.00 | 1,836.00 | 1,853.00 | 1,853.00 | -1.65% | 126,700 |
| Mar 5, 2026 | 1,880.00 | 1,905.00 | 1,874.00 | 1,884.00 | 1,884.00 | 1.84% | 111,400 |
| Mar 4, 2026 | 1,860.00 | 1,876.00 | 1,804.00 | 1,850.00 | 1,850.00 | -1.91% | 160,800 |
| Mar 3, 2026 | 1,945.00 | 1,945.00 | 1,880.00 | 1,886.00 | 1,886.00 | -2.93% | 123,100 |
| Mar 2, 2026 | 1,942.00 | 1,948.00 | 1,912.00 | 1,943.00 | 1,943.00 | -0.92% | 98,100 |
| Feb 27, 2026 | 1,917.00 | 1,961.00 | 1,904.00 | 1,961.00 | 1,961.00 | 2.78% | 236,300 |
| Feb 26, 2026 | 1,932.00 | 1,943.00 | 1,907.00 | 1,908.00 | 1,908.00 | -1.24% | 103,500 |
| Feb 25, 2026 | 1,951.00 | 1,955.00 | 1,925.00 | 1,932.00 | 1,932.00 | -1.18% | 141,500 |
| Feb 24, 2026 | 1,924.00 | 1,965.00 | 1,911.00 | 1,955.00 | 1,955.00 | 2.30% | 125,800 |
| Feb 20, 2026 | 1,916.00 | 1,926.00 | 1,908.00 | 1,911.00 | 1,911.00 | -1.24% | 88,200 |
| Feb 19, 2026 | 1,900.00 | 1,935.00 | 1,895.00 | 1,935.00 | 1,935.00 | 1.42% | 132,900 |
| Feb 18, 2026 | 1,901.00 | 1,911.00 | 1,892.00 | 1,908.00 | 1,908.00 | 1.33% | 69,800 |
| Feb 17, 2026 | 1,880.00 | 1,913.00 | 1,875.00 | 1,883.00 | 1,883.00 | 0.80% | 107,400 |
| 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 |