Hamakyorex Co., Ltd. (TYO:9037)
Japan · Delayed Price · Currency is JPY 1,774.00
-19.00 (-1.06%)
Jun 22, 2026, 3:20 PM JST
Hamakyorex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,894.00 | 1,920.00 | 1,888.00 | 1,904.00 | 1,904.00 | 1.66% | 113,500 |
| May 20, 2026 | 1,905.00 | 1,905.00 | 1,852.00 | 1,873.00 | 1,873.00 | -1.21% | 64,600 |
| May 19, 2026 | 1,875.00 | 1,910.00 | 1,866.00 | 1,896.00 | 1,896.00 | 2.49% | 136,500 |
| May 18, 2026 | 1,846.00 | 1,862.00 | 1,840.00 | 1,850.00 | 1,850.00 | -0.27% | 90,400 |
| May 15, 2026 | 1,839.00 | 1,874.00 | 1,824.00 | 1,855.00 | 1,855.00 | 1.42% | 100,500 |
| May 14, 2026 | 1,806.00 | 1,839.00 | 1,798.00 | 1,829.00 | 1,829.00 | -0.05% | 148,300 |
| May 13, 2026 | 1,755.00 | 1,865.00 | 1,751.00 | 1,830.00 | 1,830.00 | 6.71% | 257,500 |
| May 12, 2026 | 1,784.00 | 1,784.00 | 1,704.00 | 1,715.00 | 1,715.00 | -2.11% | 142,600 |
| May 11, 2026 | 1,739.00 | 1,771.00 | 1,738.00 | 1,752.00 | 1,752.00 | 0.46% | 103,700 |
| May 8, 2026 | 1,758.00 | 1,765.00 | 1,726.00 | 1,744.00 | 1,744.00 | -1.19% | 137,600 |
| May 7, 2026 | 1,722.00 | 1,776.00 | 1,722.00 | 1,765.00 | 1,765.00 | 2.50% | 162,600 |
| May 1, 2026 | 1,720.00 | 1,727.00 | 1,698.00 | 1,722.00 | 1,722.00 | 0.12% | 137,200 |
| Apr 30, 2026 | 1,740.00 | 1,740.00 | 1,712.00 | 1,720.00 | 1,720.00 | -1.94% | 130,400 |
| Apr 28, 2026 | 1,751.00 | 1,756.00 | 1,739.00 | 1,754.00 | 1,754.00 | 0.98% | 112,600 |
| Apr 27, 2026 | 1,729.00 | 1,743.00 | 1,721.00 | 1,737.00 | 1,737.00 | -0.57% | 203,000 |
| Apr 24, 2026 | 1,762.00 | 1,772.00 | 1,740.00 | 1,747.00 | 1,747.00 | -1.19% | 112,700 |
| Apr 23, 2026 | 1,770.00 | 1,785.00 | 1,762.00 | 1,768.00 | 1,768.00 | -0.73% | 119,200 |
| Apr 22, 2026 | 1,775.00 | 1,791.00 | 1,771.00 | 1,781.00 | 1,781.00 | -0.06% | 100,200 |
| Apr 21, 2026 | 1,788.00 | 1,796.00 | 1,773.00 | 1,782.00 | 1,782.00 | -0.34% | 95,900 |
| Apr 20, 2026 | 1,819.00 | 1,819.00 | 1,777.00 | 1,788.00 | 1,788.00 | -1.70% | 76,400 |
| Apr 17, 2026 | 1,845.00 | 1,858.00 | 1,815.00 | 1,819.00 | 1,819.00 | -1.94% | 114,700 |
| Apr 16, 2026 | 1,882.00 | 1,882.00 | 1,851.00 | 1,855.00 | 1,855.00 | -0.54% | 70,000 |
| Apr 15, 2026 | 1,880.00 | 1,890.00 | 1,855.00 | 1,865.00 | 1,865.00 | 1.03% | 92,700 |
| Apr 14, 2026 | 1,862.00 | 1,865.00 | 1,843.00 | 1,846.00 | 1,846.00 | -0.65% | 63,700 |
| Apr 13, 2026 | 1,896.00 | 1,896.00 | 1,851.00 | 1,858.00 | 1,858.00 | -1.69% | 75,500 |
| Apr 10, 2026 | 1,920.00 | 1,931.00 | 1,879.00 | 1,890.00 | 1,890.00 | -0.94% | 94,400 |
| Apr 9, 2026 | 1,913.00 | 1,926.00 | 1,897.00 | 1,908.00 | 1,908.00 | - | 87,300 |
| Apr 8, 2026 | 1,927.00 | 1,933.00 | 1,903.00 | 1,908.00 | 1,908.00 | 0.69% | 110,700 |
| Apr 7, 2026 | 1,882.00 | 1,900.00 | 1,870.00 | 1,895.00 | 1,895.00 | 1.50% | 98,300 |