Harima B.Stem Corporation (TYO:9780)
Japan · Delayed Price · Currency is JPY 1,146.00
+20.00 (1.78%)
Sep 9, 2026, 3:30 PM JST
Harima B.Stem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,116.00 | 1,162.00 | 1,114.00 | 1,146.00 | 1,146.00 | 1.78% | 7,400 |
| Sep 8, 2026 | 1,121.00 | 1,158.00 | 1,120.00 | 1,126.00 | 1,126.00 | 0.09% | 11,000 |
| Sep 7, 2026 | 1,131.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,125.00 | -2.17% | 10,400 |
| Sep 4, 2026 | 1,130.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.88% | 6,500 |
| Sep 3, 2026 | 1,113.00 | 1,140.00 | 1,113.00 | 1,140.00 | 1,140.00 | 1.51% | 10,400 |
| Sep 2, 2026 | 1,137.00 | 1,137.00 | 1,120.00 | 1,123.00 | 1,123.00 | -1.58% | 6,600 |
| Sep 1, 2026 | 1,142.00 | 1,148.00 | 1,126.00 | 1,141.00 | 1,141.00 | 0.53% | 4,200 |
| Aug 31, 2026 | 1,112.00 | 1,175.00 | 1,102.00 | 1,135.00 | 1,135.00 | 0.18% | 13,300 |
| Aug 28, 2026 | 1,168.00 | 1,169.00 | 1,133.00 | 1,133.00 | 1,133.00 | -1.48% | 4,800 |
| Aug 27, 2026 | 1,150.00 | 1,168.00 | 1,130.00 | 1,150.00 | 1,150.00 | 3.32% | 10,400 |
| Aug 26, 2026 | 1,095.00 | 1,130.00 | 1,091.00 | 1,113.00 | 1,113.00 | 1.55% | 9,400 |
| Aug 25, 2026 | 1,085.00 | 1,096.00 | 1,083.00 | 1,096.00 | 1,096.00 | 0.27% | 2,500 |
| Aug 24, 2026 | 1,100.00 | 1,110.00 | 1,079.00 | 1,093.00 | 1,093.00 | -0.64% | 12,100 |
| Aug 21, 2026 | 1,093.00 | 1,120.00 | 1,092.00 | 1,100.00 | 1,100.00 | -0.18% | 5,700 |
| Aug 20, 2026 | 1,120.00 | 1,130.00 | 1,089.00 | 1,102.00 | 1,102.00 | -0.99% | 11,600 |
| Aug 19, 2026 | 1,091.00 | 1,148.00 | 1,061.00 | 1,113.00 | 1,113.00 | 3.92% | 25,700 |
| Aug 18, 2026 | 1,049.00 | 1,072.00 | 1,042.00 | 1,071.00 | 1,071.00 | 2.88% | 12,200 |
| Aug 17, 2026 | 1,015.00 | 1,048.00 | 1,015.00 | 1,041.00 | 1,041.00 | 2.56% | 10,200 |
| Aug 14, 2026 | 1,009.00 | 1,024.00 | 996.00 | 1,015.00 | 1,015.00 | 0.79% | 9,600 |
| Aug 13, 2026 | 992.00 | 1,025.00 | 992.00 | 1,007.00 | 1,007.00 | 1.61% | 14,400 |
| Aug 12, 2026 | 945.00 | 1,024.00 | 940.00 | 991.00 | 991.00 | 4.87% | 51,700 |
| Aug 10, 2026 | 946.00 | 948.00 | 924.00 | 945.00 | 945.00 | -0.32% | 6,400 |
| Aug 7, 2026 | 922.00 | 950.00 | 922.00 | 948.00 | 948.00 | 2.82% | 10,200 |
| Aug 6, 2026 | 918.00 | 922.00 | 918.00 | 922.00 | 922.00 | 0.44% | 700 |
| Aug 5, 2026 | 915.00 | 920.00 | 912.00 | 918.00 | 918.00 | 0.11% | 1,400 |
| Aug 4, 2026 | 910.00 | 924.00 | 909.00 | 917.00 | 917.00 | 0.88% | 2,100 |
| Aug 3, 2026 | 917.00 | 917.00 | 906.00 | 909.00 | 909.00 | -0.76% | 3,200 |
| Jul 31, 2026 | 923.00 | 938.00 | 916.00 | 916.00 | 916.00 | -0.65% | 4,000 |
| Jul 30, 2026 | 915.00 | 922.00 | 915.00 | 922.00 | 922.00 | -0.22% | 900 |
| 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 |