Hamakyorex Co., Ltd. (TYO:9037)
Japan · Delayed Price · Currency is JPY 1,917.00
+13.00 (0.68%)
Oct 26, 2026, 3:30 PM JST
Hamakyorex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,915.00 | 1,925.00 | 1,906.00 | 1,917.00 | 1,917.00 | 0.68% | 163,500 |
| Oct 23, 2026 | 1,929.00 | 1,949.00 | 1,895.00 | 1,904.00 | 1,904.00 | - | 215,100 |
| Oct 22, 2026 | 1,897.00 | 1,913.00 | 1,887.00 | 1,904.00 | 1,904.00 | 1.01% | 121,200 |
| Oct 21, 2026 | 1,865.00 | 1,887.00 | 1,854.00 | 1,885.00 | 1,885.00 | 1.51% | 156,900 |
| Oct 20, 2026 | 1,881.00 | 1,883.00 | 1,857.00 | 1,857.00 | 1,857.00 | -1.28% | 119,000 |
| Oct 19, 2026 | 1,888.00 | 1,890.00 | 1,869.00 | 1,881.00 | 1,881.00 | 0.11% | 137,600 |
| Oct 16, 2026 | 1,883.00 | 1,886.00 | 1,862.00 | 1,879.00 | 1,879.00 | 0.64% | 106,800 |
| Oct 15, 2026 | 1,861.00 | 1,877.00 | 1,845.00 | 1,867.00 | 1,867.00 | 0.27% | 193,600 |
| Oct 14, 2026 | 1,865.00 | 1,870.00 | 1,845.00 | 1,862.00 | 1,862.00 | -0.16% | 113,400 |
| Oct 13, 2026 | 1,835.00 | 1,865.00 | 1,820.00 | 1,865.00 | 1,865.00 | 3.04% | 151,600 |
| Oct 9, 2026 | 1,818.00 | 1,828.00 | 1,795.00 | 1,810.00 | 1,810.00 | 0.61% | 146,700 |
| Oct 8, 2026 | 1,798.00 | 1,809.00 | 1,760.00 | 1,799.00 | 1,799.00 | 0.33% | 156,500 |
| Oct 7, 2026 | 1,779.00 | 1,810.00 | 1,779.00 | 1,793.00 | 1,793.00 | 0.39% | 123,900 |
| Oct 6, 2026 | 1,780.00 | 1,795.00 | 1,767.00 | 1,786.00 | 1,786.00 | 0.56% | 120,300 |
| Oct 5, 2026 | 1,770.00 | 1,776.00 | 1,760.00 | 1,776.00 | 1,776.00 | 0.97% | 106,200 |
| Oct 2, 2026 | 1,785.00 | 1,785.00 | 1,758.00 | 1,759.00 | 1,759.00 | -1.73% | 124,200 |
| Oct 1, 2026 | 1,800.00 | 1,809.00 | 1,757.00 | 1,790.00 | 1,790.00 | -1.27% | 183,300 |
| Sep 30, 2026 | 1,806.00 | 1,820.00 | 1,795.00 | 1,813.00 | 1,813.00 | 0.06% | 125,200 |
| Sep 29, 2026 | 1,835.00 | 1,836.00 | 1,809.00 | 1,812.00 | 1,812.00 | -1.52% | 100,200 |
| Sep 28, 2026 | 1,889.00 | 1,889.00 | 1,855.00 | 1,863.00 | 1,840.00 | -0.80% | 145,000 |
| Sep 25, 2026 | 1,863.00 | 1,884.00 | 1,857.00 | 1,878.00 | 1,854.81 | 1.29% | 117,200 |
| Sep 24, 2026 | 1,844.00 | 1,866.00 | 1,835.00 | 1,854.00 | 1,831.11 | 0.54% | 126,100 |
| Sep 18, 2026 | 1,848.00 | 1,860.00 | 1,840.00 | 1,844.00 | 1,821.23 | -0.22% | 123,500 |
| Sep 17, 2026 | 1,835.00 | 1,851.00 | 1,835.00 | 1,848.00 | 1,825.19 | 0.71% | 66,200 |
| Sep 16, 2026 | 1,825.00 | 1,841.00 | 1,823.00 | 1,835.00 | 1,812.35 | 1.05% | 59,000 |
| Sep 15, 2026 | 1,824.00 | 1,824.00 | 1,810.00 | 1,816.00 | 1,793.58 | -0.06% | 105,400 |
| Sep 14, 2026 | 1,803.00 | 1,817.00 | 1,799.00 | 1,817.00 | 1,794.57 | 1.00% | 76,300 |
| Sep 11, 2026 | 1,797.00 | 1,812.00 | 1,782.00 | 1,799.00 | 1,776.79 | -0.22% | 176,400 |
| Sep 10, 2026 | 1,810.00 | 1,820.00 | 1,798.00 | 1,803.00 | 1,780.74 | -0.77% | 118,900 |
| Sep 9, 2026 | 1,832.00 | 1,834.00 | 1,810.00 | 1,817.00 | 1,794.57 | -0.87% | 100,900 |
| Sep 8, 2026 | 1,835.00 | 1,840.00 | 1,827.00 | 1,833.00 | 1,810.37 | -0.60% | 75,400 |
| Sep 7, 2026 | 1,837.00 | 1,850.00 | 1,830.00 | 1,844.00 | 1,821.23 | 0.38% | 77,400 |
| Sep 4, 2026 | 1,830.00 | 1,848.00 | 1,827.00 | 1,837.00 | 1,814.32 | 0.11% | 73,700 |
| Sep 3, 2026 | 1,850.00 | 1,853.00 | 1,824.00 | 1,835.00 | 1,812.35 | - | 122,400 |
| Sep 2, 2026 | 1,840.00 | 1,861.00 | 1,834.00 | 1,835.00 | 1,812.35 | -2.19% | 99,900 |
| Sep 1, 2026 | 1,859.00 | 1,880.00 | 1,853.00 | 1,876.00 | 1,852.84 | 0.91% | 79,200 |
| Aug 31, 2026 | 1,857.00 | 1,868.00 | 1,847.00 | 1,859.00 | 1,836.05 | -0.21% | 138,100 |
| Aug 28, 2026 | 1,874.00 | 1,886.00 | 1,855.00 | 1,863.00 | 1,840.00 | -1.11% | 83,600 |
| Aug 27, 2026 | 1,871.00 | 1,884.00 | 1,857.00 | 1,884.00 | 1,860.74 | 1.13% | 130,200 |
| Aug 26, 2026 | 1,866.00 | 1,888.00 | 1,846.00 | 1,863.00 | 1,840.00 | 0.43% | 155,200 |
| Aug 25, 2026 | 1,870.00 | 1,880.00 | 1,844.00 | 1,855.00 | 1,832.10 | -0.64% | 110,200 |
| Aug 24, 2026 | 1,859.00 | 1,869.00 | 1,849.00 | 1,867.00 | 1,843.95 | 0.43% | 91,100 |
| Aug 21, 2026 | 1,851.00 | 1,860.00 | 1,843.00 | 1,859.00 | 1,836.05 | 0.38% | 98,900 |
| Aug 20, 2026 | 1,878.00 | 1,887.00 | 1,839.00 | 1,852.00 | 1,829.14 | -1.12% | 131,000 |
| Aug 19, 2026 | 1,846.00 | 1,873.00 | 1,836.00 | 1,873.00 | 1,849.88 | 0.86% | 161,700 |
| Aug 18, 2026 | 1,870.00 | 1,888.00 | 1,840.00 | 1,857.00 | 1,834.07 | -0.85% | 90,200 |
| Aug 17, 2026 | 1,888.00 | 1,890.00 | 1,873.00 | 1,873.00 | 1,849.88 | -0.85% | 141,700 |
| Aug 14, 2026 | 1,859.00 | 1,891.00 | 1,851.00 | 1,889.00 | 1,865.68 | 1.61% | 173,900 |
| Aug 13, 2026 | 1,867.00 | 1,876.00 | 1,838.00 | 1,859.00 | 1,836.05 | - | 150,000 |
| Aug 12, 2026 | 1,850.00 | 1,859.00 | 1,835.00 | 1,859.00 | 1,836.05 | 0.54% | 161,000 |