Hamakyorex Co., Ltd. (TYO:9037)
Japan · Delayed Price · Currency is JPY 1,835.00
-6.00 (-0.33%)
Jul 31, 2026, 3:30 PM JST
Hamakyorex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,761.00 | 1,890.00 | 1,760.00 | 1,835.00 | 1,835.00 | -0.33% | 300,000 |
| Jul 30, 2026 | 1,830.00 | 1,844.00 | 1,812.00 | 1,841.00 | 1,841.00 | 0.33% | 140,300 |
| Jul 29, 2026 | 1,820.00 | 1,849.00 | 1,809.00 | 1,835.00 | 1,835.00 | 0.27% | 137,600 |
| Jul 28, 2026 | 1,811.00 | 1,834.00 | 1,809.00 | 1,830.00 | 1,830.00 | 0.44% | 106,400 |
| Jul 27, 2026 | 1,813.00 | 1,829.00 | 1,801.00 | 1,822.00 | 1,822.00 | 1.28% | 93,600 |
| Jul 24, 2026 | 1,781.00 | 1,805.00 | 1,777.00 | 1,799.00 | 1,799.00 | 0.33% | 81,100 |
| Jul 23, 2026 | 1,811.00 | 1,817.00 | 1,784.00 | 1,793.00 | 1,793.00 | -2.02% | 90,000 |
| Jul 22, 2026 | 1,823.00 | 1,833.00 | 1,808.00 | 1,830.00 | 1,830.00 | -0.05% | 86,500 |
| Jul 21, 2026 | 1,842.00 | 1,853.00 | 1,829.00 | 1,831.00 | 1,831.00 | 0.55% | 65,700 |
| Jul 17, 2026 | 1,830.00 | 1,838.00 | 1,808.00 | 1,821.00 | 1,821.00 | -0.16% | 89,400 |
| Jul 16, 2026 | 1,838.00 | 1,845.00 | 1,824.00 | 1,824.00 | 1,824.00 | -1.03% | 73,300 |
| Jul 15, 2026 | 1,844.00 | 1,847.00 | 1,828.00 | 1,843.00 | 1,843.00 | 0.77% | 78,600 |
| Jul 14, 2026 | 1,841.00 | 1,847.00 | 1,827.00 | 1,829.00 | 1,829.00 | 0.61% | 68,000 |
| Jul 13, 2026 | 1,844.00 | 1,873.00 | 1,816.00 | 1,818.00 | 1,818.00 | -0.66% | 79,400 |
| Jul 10, 2026 | 1,830.00 | 1,839.00 | 1,821.00 | 1,830.00 | 1,830.00 | 0.72% | 119,200 |
| Jul 9, 2026 | 1,815.00 | 1,835.00 | 1,806.00 | 1,817.00 | 1,817.00 | -0.22% | 80,800 |
| Jul 8, 2026 | 1,830.00 | 1,847.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.49% | 116,400 |
| Jul 7, 2026 | 1,851.00 | 1,873.00 | 1,828.00 | 1,830.00 | 1,830.00 | -1.56% | 92,000 |
| Jul 6, 2026 | 1,836.00 | 1,860.00 | 1,822.00 | 1,859.00 | 1,859.00 | 1.64% | 82,300 |
| Jul 3, 2026 | 1,817.00 | 1,843.00 | 1,816.00 | 1,829.00 | 1,829.00 | 1.55% | 88,000 |
| Jul 2, 2026 | 1,809.00 | 1,829.00 | 1,798.00 | 1,801.00 | 1,801.00 | 1.12% | 106,100 |
| Jul 1, 2026 | 1,806.00 | 1,819.00 | 1,781.00 | 1,781.00 | 1,781.00 | -1.93% | 104,100 |
| Jun 30, 2026 | 1,829.00 | 1,829.00 | 1,795.00 | 1,816.00 | 1,816.00 | -0.49% | 139,600 |
| Jun 29, 2026 | 1,823.00 | 1,830.00 | 1,812.00 | 1,825.00 | 1,825.00 | 1.22% | 112,900 |
| Jun 26, 2026 | 1,805.00 | 1,830.00 | 1,792.00 | 1,803.00 | 1,803.00 | 0.78% | 116,200 |
| Jun 25, 2026 | 1,810.00 | 1,845.00 | 1,789.00 | 1,789.00 | 1,789.00 | -0.83% | 103,300 |
| Jun 24, 2026 | 1,812.00 | 1,820.00 | 1,791.00 | 1,804.00 | 1,804.00 | -0.28% | 129,400 |
| Jun 23, 2026 | 1,777.00 | 1,823.00 | 1,772.00 | 1,809.00 | 1,809.00 | 2.03% | 109,900 |
| Jun 22, 2026 | 1,771.00 | 1,803.00 | 1,767.00 | 1,773.00 | 1,773.00 | -1.12% | 105,900 |
| Jun 19, 2026 | 1,784.00 | 1,812.00 | 1,772.00 | 1,793.00 | 1,793.00 | 0.34% | 133,600 |
| Jun 18, 2026 | 1,788.00 | 1,803.00 | 1,779.00 | 1,787.00 | 1,787.00 | -0.72% | 117,800 |
| Jun 17, 2026 | 1,838.00 | 1,839.00 | 1,791.00 | 1,800.00 | 1,800.00 | -1.26% | 85,700 |
| Jun 16, 2026 | 1,855.00 | 1,855.00 | 1,814.00 | 1,823.00 | 1,823.00 | -2.09% | 74,000 |
| Jun 15, 2026 | 1,868.00 | 1,871.00 | 1,853.00 | 1,862.00 | 1,862.00 | 0.49% | 63,500 |
| Jun 12, 2026 | 1,869.00 | 1,871.00 | 1,846.00 | 1,853.00 | 1,853.00 | -0.70% | 94,300 |
| Jun 11, 2026 | 1,862.00 | 1,866.00 | 1,834.00 | 1,866.00 | 1,866.00 | 0.11% | 65,200 |
| Jun 10, 2026 | 1,855.00 | 1,879.00 | 1,855.00 | 1,864.00 | 1,864.00 | 0.87% | 63,000 |
| Jun 9, 2026 | 1,863.00 | 1,880.00 | 1,837.00 | 1,848.00 | 1,848.00 | -0.16% | 90,100 |
| Jun 8, 2026 | 1,841.00 | 1,867.00 | 1,801.00 | 1,851.00 | 1,851.00 | -0.48% | 138,900 |
| Jun 5, 2026 | 1,878.00 | 1,888.00 | 1,852.00 | 1,860.00 | 1,860.00 | -0.05% | 63,100 |
| Jun 4, 2026 | 1,850.00 | 1,881.00 | 1,844.00 | 1,861.00 | 1,861.00 | -0.32% | 92,700 |
| Jun 3, 2026 | 1,862.00 | 1,882.00 | 1,852.00 | 1,867.00 | 1,867.00 | -0.69% | 71,500 |
| Jun 2, 2026 | 1,863.00 | 1,880.00 | 1,847.00 | 1,880.00 | 1,880.00 | -0.53% | 101,000 |
| Jun 1, 2026 | 1,895.00 | 1,907.00 | 1,874.00 | 1,890.00 | 1,890.00 | -0.26% | 111,400 |
| May 29, 2026 | 1,888.00 | 1,920.00 | 1,888.00 | 1,895.00 | 1,895.00 | 0.37% | 137,500 |
| May 28, 2026 | 1,895.00 | 1,896.00 | 1,876.00 | 1,888.00 | 1,888.00 | 0.11% | 127,200 |
| May 27, 2026 | 1,888.00 | 1,901.00 | 1,878.00 | 1,886.00 | 1,886.00 | -0.26% | 105,400 |
| May 26, 2026 | 1,881.00 | 1,898.00 | 1,860.00 | 1,891.00 | 1,891.00 | -0.16% | 99,200 |
| May 25, 2026 | 1,923.00 | 1,929.00 | 1,888.00 | 1,894.00 | 1,894.00 | -0.84% | 111,600 |
| May 22, 2026 | 1,910.00 | 1,920.00 | 1,876.00 | 1,910.00 | 1,910.00 | 0.32% | 88,200 |