Harima B.Stem Corporation (TYO:9780)
Japan · Delayed Price · Currency is JPY 969.00
+18.00 (1.89%)
Mar 26, 2026, 3:30 PM JST
Harima B.Stem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 954.00 | 974.00 | 954.00 | 969.00 | 969.00 | 1.89% | 4,400 |
| Mar 25, 2026 | 936.00 | 951.00 | 936.00 | 951.00 | 951.00 | 2.04% | 3,100 |
| Mar 24, 2026 | 936.00 | 951.00 | 926.00 | 932.00 | 932.00 | 0.87% | 6,900 |
| Mar 23, 2026 | 951.00 | 951.00 | 916.00 | 924.00 | 924.00 | -3.25% | 7,500 |
| Mar 19, 2026 | 969.00 | 969.00 | 955.00 | 955.00 | 955.00 | -1.55% | 5,300 |
| Mar 18, 2026 | 973.00 | 982.00 | 965.00 | 970.00 | 970.00 | -0.61% | 9,200 |
| Mar 17, 2026 | 972.00 | 980.00 | 972.00 | 976.00 | 976.00 | 1.14% | 600 |
| Mar 16, 2026 | 952.00 | 972.00 | 952.00 | 965.00 | 965.00 | - | 6,400 |
| Mar 13, 2026 | 993.00 | 998.00 | 965.00 | 965.00 | 965.00 | -2.82% | 4,000 |
| Mar 12, 2026 | 997.00 | 1,003.00 | 985.00 | 993.00 | 993.00 | -0.40% | 1,500 |
| Mar 11, 2026 | 1,009.00 | 1,009.00 | 997.00 | 997.00 | 997.00 | -0.60% | 3,100 |
| Mar 10, 2026 | 1,023.00 | 1,023.00 | 1,002.00 | 1,003.00 | 1,003.00 | -1.96% | 2,100 |
| Mar 9, 2026 | 986.00 | 1,027.00 | 971.00 | 1,023.00 | 1,023.00 | 2.30% | 8,600 |
| Mar 6, 2026 | 991.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 0.91% | 1,200 |
| Mar 5, 2026 | 1,006.00 | 1,015.00 | 964.00 | 991.00 | 991.00 | 0.81% | 8,600 |
| Mar 4, 2026 | 969.00 | 985.00 | 965.00 | 983.00 | 983.00 | -0.10% | 11,300 |
| Mar 3, 2026 | 1,032.00 | 1,039.00 | 982.00 | 984.00 | 984.00 | -3.81% | 11,000 |
| Mar 2, 2026 | 1,030.00 | 1,032.00 | 1,010.00 | 1,023.00 | 1,023.00 | -0.39% | 10,900 |
| Feb 27, 2026 | 1,040.00 | 1,040.00 | 1,027.00 | 1,027.00 | 1,027.00 | -1.15% | 3,900 |
| Feb 26, 2026 | 1,014.00 | 1,039.00 | 1,014.00 | 1,039.00 | 1,039.00 | 2.47% | 4,700 |
| Feb 25, 2026 | 985.00 | 1,014.00 | 985.00 | 1,014.00 | 1,014.00 | 2.94% | 8,200 |
| Feb 24, 2026 | 991.00 | 997.00 | 979.00 | 985.00 | 985.00 | -1.20% | 6,300 |
| Feb 20, 2026 | 1,041.00 | 1,041.00 | 990.00 | 997.00 | 997.00 | -4.04% | 9,200 |
| Feb 19, 2026 | 1,050.00 | 1,050.00 | 1,028.00 | 1,039.00 | 1,039.00 | -0.29% | 1,500 |
| Feb 18, 2026 | 1,047.00 | 1,053.00 | 1,030.00 | 1,042.00 | 1,042.00 | 0.77% | 3,700 |
| Feb 17, 2026 | 1,033.00 | 1,037.00 | 1,005.00 | 1,034.00 | 1,034.00 | 0.98% | 4,200 |
| Feb 16, 2026 | 1,010.00 | 1,055.00 | 1,010.00 | 1,024.00 | 1,024.00 | 1.89% | 9,800 |
| Feb 13, 2026 | 1,004.00 | 1,005.00 | 993.00 | 1,005.00 | 1,005.00 | 0.70% | 9,200 |
| Feb 12, 2026 | 993.00 | 1,000.00 | 981.00 | 998.00 | 998.00 | 2.04% | 12,400 |
| Feb 10, 2026 | 954.00 | 978.00 | 941.00 | 978.00 | 978.00 | 4.04% | 12,600 |
| Feb 9, 2026 | 935.00 | 955.00 | 935.00 | 940.00 | 940.00 | 1.62% | 29,800 |
| Feb 6, 2026 | 900.00 | 926.00 | 894.00 | 925.00 | 925.00 | 1.65% | 15,800 |
| Feb 5, 2026 | 902.00 | 912.00 | 902.00 | 910.00 | 910.00 | - | 3,900 |
| Feb 4, 2026 | 902.00 | 910.00 | 902.00 | 910.00 | 910.00 | 0.11% | 7,300 |
| Feb 3, 2026 | 909.00 | 909.00 | 906.00 | 909.00 | 909.00 | -0.33% | 2,900 |
| Feb 2, 2026 | 924.00 | 924.00 | 912.00 | 912.00 | 912.00 | -0.11% | 2,200 |
| Jan 30, 2026 | 908.00 | 914.00 | 908.00 | 913.00 | 913.00 | 0.55% | 1,100 |
| Jan 29, 2026 | 920.00 | 920.00 | 908.00 | 908.00 | 908.00 | -0.77% | 2,200 |
| Jan 28, 2026 | 919.00 | 919.00 | 910.00 | 915.00 | 915.00 | 0.55% | 2,400 |
| Jan 27, 2026 | 913.00 | 913.00 | 910.00 | 910.00 | 910.00 | -0.76% | 2,800 |
| Jan 26, 2026 | 922.00 | 923.00 | 917.00 | 917.00 | 917.00 | -0.33% | 4,100 |
| Jan 23, 2026 | 928.00 | 928.00 | 917.00 | 920.00 | 920.00 | -0.43% | 1,200 |
| Jan 22, 2026 | 923.00 | 925.00 | 921.00 | 924.00 | 924.00 | 0.11% | 1,000 |
| Jan 21, 2026 | 920.00 | 924.00 | 915.00 | 923.00 | 923.00 | -0.43% | 2,700 |
| Jan 20, 2026 | 927.00 | 928.00 | 920.00 | 927.00 | 927.00 | 0.32% | 2,300 |
| Jan 19, 2026 | 930.00 | 930.00 | 924.00 | 924.00 | 924.00 | -0.54% | 800 |
| Jan 16, 2026 | 928.00 | 932.00 | 926.00 | 929.00 | 929.00 | 0.11% | 2,300 |
| Jan 15, 2026 | 913.00 | 928.00 | 913.00 | 928.00 | 928.00 | 1.64% | 6,100 |
| Jan 14, 2026 | 914.00 | 915.00 | 909.00 | 913.00 | 913.00 | -0.33% | 3,200 |
| Jan 13, 2026 | 890.00 | 917.00 | 890.00 | 916.00 | 916.00 | 1.78% | 25,300 |