Hamakyorex Co., Ltd. (TYO:9037)
Japan · Delayed Price · Currency is JPY 1,776.00
+17.00 (0.97%)
Oct 5, 2026, 3:30 PM JST
Hamakyorex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,785.00 | 1,785.00 | 1,758.00 | 1,758.00 | 1,758.00 | -1.79% | 76,300 |
| 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 |
| Aug 10, 2026 | 1,842.00 | 1,865.00 | 1,840.00 | 1,849.00 | 1,826.17 | 0.49% | 138,700 |
| Aug 7, 2026 | 1,801.00 | 1,853.00 | 1,801.00 | 1,840.00 | 1,817.28 | 2.45% | 211,200 |
| Aug 6, 2026 | 1,790.00 | 1,819.00 | 1,786.00 | 1,796.00 | 1,773.83 | 0.17% | 144,800 |
| Aug 5, 2026 | 1,823.00 | 1,823.00 | 1,791.00 | 1,793.00 | 1,770.86 | 0.56% | 161,400 |
| Aug 4, 2026 | 1,835.00 | 1,835.00 | 1,783.00 | 1,783.00 | 1,760.99 | -2.03% | 170,400 |
| Aug 3, 2026 | 1,835.00 | 1,843.00 | 1,791.00 | 1,820.00 | 1,797.53 | -0.82% | 190,000 |
| Jul 31, 2026 | 1,761.00 | 1,890.00 | 1,760.00 | 1,835.00 | 1,812.35 | -0.33% | 300,000 |
| Jul 30, 2026 | 1,830.00 | 1,844.00 | 1,812.00 | 1,841.00 | 1,818.27 | 0.33% | 140,300 |
| Jul 29, 2026 | 1,820.00 | 1,849.00 | 1,809.00 | 1,835.00 | 1,812.35 | 0.27% | 137,600 |
| Jul 28, 2026 | 1,811.00 | 1,834.00 | 1,809.00 | 1,830.00 | 1,807.41 | 0.44% | 106,400 |
| Jul 27, 2026 | 1,813.00 | 1,829.00 | 1,801.00 | 1,822.00 | 1,799.51 | 1.28% | 93,600 |
| Jul 24, 2026 | 1,781.00 | 1,805.00 | 1,777.00 | 1,799.00 | 1,776.79 | 0.33% | 81,100 |
| Jul 23, 2026 | 1,811.00 | 1,817.00 | 1,784.00 | 1,793.00 | 1,770.86 | -2.02% | 90,000 |
| Jul 22, 2026 | 1,823.00 | 1,833.00 | 1,808.00 | 1,830.00 | 1,807.41 | -0.05% | 86,500 |
| Jul 21, 2026 | 1,842.00 | 1,853.00 | 1,829.00 | 1,831.00 | 1,808.40 | 0.55% | 65,700 |