Harima B.Stem Corporation (TYO:9780)
Japan · Delayed Price · Currency is JPY 941.00
+2.00 (0.21%)
May 1, 2026, 3:30 PM JST
Harima B.Stem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 939.00 | 949.00 | 935.00 | 941.00 | 941.00 | 0.21% | 3,400 |
| Apr 30, 2026 | 938.00 | 952.00 | 932.00 | 939.00 | 939.00 | -1.47% | 4,200 |
| Apr 28, 2026 | 959.00 | 960.00 | 941.00 | 953.00 | 953.00 | 0.32% | 2,800 |
| Apr 27, 2026 | 943.00 | 960.00 | 943.00 | 950.00 | 950.00 | 0.74% | 3,500 |
| Apr 24, 2026 | 937.00 | 943.00 | 936.00 | 943.00 | 943.00 | 0.64% | 1,100 |
| Apr 23, 2026 | 942.00 | 944.00 | 931.00 | 937.00 | 937.00 | -0.95% | 4,400 |
| Apr 22, 2026 | 957.00 | 957.00 | 942.00 | 946.00 | 946.00 | -1.05% | 3,100 |
| Apr 21, 2026 | 967.00 | 970.00 | 951.00 | 956.00 | 956.00 | -1.14% | 3,700 |
| Apr 20, 2026 | 978.00 | 978.00 | 964.00 | 967.00 | 967.00 | 0.62% | 4,000 |
| Apr 17, 2026 | 960.00 | 963.00 | 960.00 | 961.00 | 961.00 | 0.10% | 600 |
| Apr 16, 2026 | 967.00 | 967.00 | 960.00 | 960.00 | 960.00 | -1.03% | 2,200 |
| Apr 15, 2026 | 974.00 | 974.00 | 967.00 | 970.00 | 970.00 | 0.52% | 1,500 |
| Apr 14, 2026 | 968.00 | 989.00 | 963.00 | 965.00 | 965.00 | - | 4,800 |
| Apr 13, 2026 | 956.00 | 985.00 | 955.00 | 965.00 | 965.00 | -0.62% | 9,800 |
| Apr 10, 2026 | 967.00 | 975.00 | 956.00 | 971.00 | 971.00 | 0.21% | 8,000 |
| Apr 9, 2026 | 969.00 | 970.00 | 960.00 | 969.00 | 969.00 | 0.62% | 6,500 |
| Apr 8, 2026 | 974.00 | 977.00 | 961.00 | 963.00 | 963.00 | -0.21% | 11,300 |
| Apr 7, 2026 | 972.00 | 977.00 | 964.00 | 965.00 | 965.00 | 0.21% | 2,900 |
| Apr 6, 2026 | 977.00 | 979.00 | 962.00 | 963.00 | 963.00 | -0.72% | 2,700 |
| Apr 3, 2026 | 970.00 | 970.00 | 957.00 | 970.00 | 970.00 | - | 11,900 |
| Apr 2, 2026 | 970.00 | 978.00 | 950.00 | 970.00 | 970.00 | -0.41% | 10,300 |
| Apr 1, 2026 | 964.00 | 980.00 | 962.00 | 974.00 | 974.00 | 0.72% | 7,400 |
| Mar 31, 2026 | 945.00 | 989.00 | 945.00 | 967.00 | 967.00 | 2.33% | 11,700 |
| Mar 30, 2026 | 950.00 | 961.00 | 933.00 | 945.00 | 945.00 | -2.07% | 6,700 |
| Mar 27, 2026 | 984.00 | 989.00 | 965.00 | 965.00 | 950.00 | -0.41% | 6,800 |
| Mar 26, 2026 | 954.00 | 974.00 | 954.00 | 969.00 | 953.94 | 1.89% | 4,400 |
| Mar 25, 2026 | 936.00 | 951.00 | 936.00 | 951.00 | 936.22 | 2.04% | 3,100 |
| Mar 24, 2026 | 936.00 | 951.00 | 926.00 | 932.00 | 917.51 | 0.87% | 6,900 |
| Mar 23, 2026 | 951.00 | 951.00 | 916.00 | 924.00 | 909.64 | -3.25% | 7,500 |
| Mar 19, 2026 | 969.00 | 969.00 | 955.00 | 955.00 | 940.16 | -1.55% | 5,300 |
| Mar 18, 2026 | 973.00 | 982.00 | 965.00 | 970.00 | 954.92 | -0.61% | 9,200 |
| Mar 17, 2026 | 972.00 | 980.00 | 972.00 | 976.00 | 960.83 | 1.14% | 600 |
| Mar 16, 2026 | 952.00 | 972.00 | 952.00 | 965.00 | 950.00 | - | 6,400 |
| Mar 13, 2026 | 993.00 | 998.00 | 965.00 | 965.00 | 950.00 | -2.82% | 4,000 |
| Mar 12, 2026 | 997.00 | 1,003.00 | 985.00 | 993.00 | 977.56 | -0.40% | 1,500 |
| Mar 11, 2026 | 1,009.00 | 1,009.00 | 997.00 | 997.00 | 981.50 | -0.60% | 3,100 |
| Mar 10, 2026 | 1,023.00 | 1,023.00 | 1,002.00 | 1,003.00 | 987.41 | -1.96% | 2,100 |
| Mar 9, 2026 | 986.00 | 1,027.00 | 971.00 | 1,023.00 | 1,007.10 | 2.30% | 8,600 |
| Mar 6, 2026 | 991.00 | 1,005.00 | 990.00 | 1,000.00 | 984.46 | 0.91% | 1,200 |
| Mar 5, 2026 | 1,006.00 | 1,015.00 | 964.00 | 991.00 | 975.60 | 0.81% | 8,600 |
| Mar 4, 2026 | 969.00 | 985.00 | 965.00 | 983.00 | 967.72 | -0.10% | 11,300 |
| Mar 3, 2026 | 1,032.00 | 1,039.00 | 982.00 | 984.00 | 968.70 | -3.81% | 11,000 |
| Mar 2, 2026 | 1,030.00 | 1,032.00 | 1,010.00 | 1,023.00 | 1,007.10 | -0.39% | 10,900 |
| Feb 27, 2026 | 1,040.00 | 1,040.00 | 1,027.00 | 1,027.00 | 1,011.04 | -1.15% | 3,900 |
| Feb 26, 2026 | 1,014.00 | 1,039.00 | 1,014.00 | 1,039.00 | 1,022.85 | 2.47% | 4,700 |
| Feb 25, 2026 | 985.00 | 1,014.00 | 985.00 | 1,014.00 | 998.24 | 2.94% | 8,200 |
| Feb 24, 2026 | 991.00 | 997.00 | 979.00 | 985.00 | 969.69 | -1.20% | 6,300 |
| Feb 20, 2026 | 1,041.00 | 1,041.00 | 990.00 | 997.00 | 981.50 | -4.04% | 9,200 |
| Feb 19, 2026 | 1,050.00 | 1,050.00 | 1,028.00 | 1,039.00 | 1,022.85 | -0.29% | 1,500 |
| Feb 18, 2026 | 1,047.00 | 1,053.00 | 1,030.00 | 1,042.00 | 1,025.80 | 0.77% | 3,700 |