Harima B.Stem Corporation (TYO:9780)
Japan · Delayed Price · Currency is JPY 921.00
-3.00 (-0.32%)
Jul 30, 2026, 12:45 PM JST
Harima B.Stem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 927.00 | 933.00 | 901.00 | 924.00 | 924.00 | -0.32% | 7,000 |
| Jul 28, 2026 | 928.00 | 928.00 | 920.00 | 927.00 | 927.00 | -0.11% | 2,800 |
| Jul 27, 2026 | 919.00 | 928.00 | 919.00 | 928.00 | 928.00 | 1.09% | 7,200 |
| Jul 24, 2026 | 925.00 | 927.00 | 918.00 | 918.00 | 918.00 | -1.50% | 1,900 |
| Jul 23, 2026 | 922.00 | 932.00 | 922.00 | 932.00 | 932.00 | -0.53% | 2,500 |
| Jul 22, 2026 | 920.00 | 939.00 | 920.00 | 937.00 | 937.00 | 1.63% | 1,900 |
| Jul 21, 2026 | 920.00 | 939.00 | 920.00 | 922.00 | 922.00 | -0.32% | 2,500 |
| Jul 17, 2026 | 926.00 | 938.00 | 925.00 | 925.00 | 925.00 | -1.70% | 2,100 |
| Jul 16, 2026 | 929.00 | 941.00 | 920.00 | 941.00 | 941.00 | 1.62% | 4,300 |
| Jul 15, 2026 | 927.00 | 927.00 | 926.00 | 926.00 | 926.00 | -0.11% | 600 |
| Jul 14, 2026 | 941.00 | 950.00 | 916.00 | 927.00 | 927.00 | -1.49% | 3,800 |
| Jul 13, 2026 | 943.00 | 943.00 | 929.00 | 941.00 | 941.00 | 0.86% | 10,200 |
| Jul 10, 2026 | 925.00 | 933.00 | 924.00 | 933.00 | 933.00 | - | 1,000 |
| Jul 9, 2026 | 930.00 | 933.00 | 922.00 | 933.00 | 933.00 | 0.43% | 2,100 |
| Jul 8, 2026 | 926.00 | 929.00 | 924.00 | 929.00 | 929.00 | 0.76% | 1,600 |
| Jul 7, 2026 | 923.00 | 927.00 | 921.00 | 922.00 | 922.00 | - | 2,100 |
| Jul 6, 2026 | 915.00 | 924.00 | 915.00 | 922.00 | 922.00 | 0.77% | 1,900 |
| Jul 3, 2026 | 923.00 | 924.00 | 901.00 | 915.00 | 915.00 | 0.22% | 14,300 |
| Jul 2, 2026 | 903.00 | 917.00 | 903.00 | 913.00 | 913.00 | 1.67% | 11,300 |
| Jul 1, 2026 | 901.00 | 903.00 | 898.00 | 898.00 | 898.00 | -0.55% | 2,900 |
| Jun 30, 2026 | 900.00 | 903.00 | 896.00 | 903.00 | 903.00 | 1.01% | 5,500 |
| Jun 29, 2026 | 894.00 | 897.00 | 892.00 | 894.00 | 894.00 | 0.34% | 3,300 |
| Jun 26, 2026 | 900.00 | 900.00 | 891.00 | 891.00 | 891.00 | -0.67% | 2,800 |
| Jun 25, 2026 | 890.00 | 897.00 | 890.00 | 897.00 | 897.00 | 0.79% | 1,000 |
| Jun 24, 2026 | 894.00 | 894.00 | 890.00 | 890.00 | 890.00 | - | 900 |
| Jun 23, 2026 | 890.00 | 893.00 | 890.00 | 890.00 | 890.00 | -0.56% | 2,100 |
| Jun 22, 2026 | 891.00 | 901.00 | 891.00 | 895.00 | 895.00 | 0.45% | 6,800 |
| Jun 19, 2026 | 897.00 | 900.00 | 891.00 | 891.00 | 891.00 | -0.56% | 6,300 |
| Jun 18, 2026 | 896.00 | 902.00 | 896.00 | 896.00 | 896.00 | -0.22% | 5,000 |
| Jun 17, 2026 | 903.00 | 906.00 | 898.00 | 898.00 | 898.00 | -0.11% | 4,500 |
| Jun 16, 2026 | 902.00 | 902.00 | 899.00 | 899.00 | 899.00 | -0.22% | 1,800 |
| Jun 15, 2026 | 901.00 | 904.00 | 901.00 | 901.00 | 901.00 | 0.33% | 2,900 |
| Jun 12, 2026 | 896.00 | 901.00 | 896.00 | 898.00 | 898.00 | -0.44% | 2,800 |
| Jun 11, 2026 | 903.00 | 903.00 | 896.00 | 902.00 | 902.00 | -0.11% | 7,000 |
| Jun 10, 2026 | 901.00 | 903.00 | 901.00 | 903.00 | 903.00 | -0.22% | 600 |
| Jun 9, 2026 | 895.00 | 905.00 | 893.00 | 905.00 | 905.00 | 0.78% | 3,400 |
| Jun 8, 2026 | 900.00 | 905.00 | 898.00 | 898.00 | 898.00 | -0.33% | 2,300 |
| Jun 5, 2026 | 901.00 | 909.00 | 900.00 | 901.00 | 901.00 | 0.22% | 3,900 |
| Jun 4, 2026 | 890.00 | 900.00 | 890.00 | 899.00 | 899.00 | 0.56% | 700 |
| Jun 3, 2026 | 899.00 | 900.00 | 892.00 | 894.00 | 894.00 | -0.56% | 2,100 |
| Jun 2, 2026 | 907.00 | 907.00 | 894.00 | 899.00 | 899.00 | -0.66% | 4,600 |
| Jun 1, 2026 | 908.00 | 911.00 | 900.00 | 905.00 | 905.00 | -0.33% | 4,700 |
| May 29, 2026 | 907.00 | 913.00 | 907.00 | 908.00 | 908.00 | 0.11% | 2,600 |
| May 28, 2026 | 910.00 | 910.00 | 897.00 | 907.00 | 907.00 | 0.78% | 6,400 |
| May 27, 2026 | 904.00 | 905.00 | 894.00 | 900.00 | 900.00 | -0.33% | 3,300 |
| May 26, 2026 | 904.00 | 910.00 | 891.00 | 903.00 | 903.00 | 0.33% | 4,600 |
| May 25, 2026 | 895.00 | 909.00 | 889.00 | 900.00 | 900.00 | 0.33% | 5,800 |
| May 22, 2026 | 900.00 | 915.00 | 890.00 | 897.00 | 897.00 | -0.77% | 6,000 |
| May 21, 2026 | 894.00 | 908.00 | 881.00 | 904.00 | 904.00 | 1.12% | 9,200 |
| May 20, 2026 | 910.00 | 910.00 | 863.00 | 894.00 | 894.00 | -1.97% | 13,100 |