Harima B.Stem Corporation (TYO:9780)
Japan · Delayed Price · Currency is JPY 900.00
0.00 (0.00%)
May 28, 2026, 9:13 AM JST
Harima B.Stem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 918.00 | 918.00 | 900.00 | 912.00 | 912.00 | - | 5,800 |
| May 18, 2026 | 918.00 | 919.00 | 909.00 | 912.00 | 912.00 | -1.41% | 6,300 |
| May 15, 2026 | 939.00 | 939.00 | 914.00 | 925.00 | 925.00 | -0.54% | 20,100 |
| May 14, 2026 | 957.00 | 960.00 | 917.00 | 930.00 | 930.00 | -2.82% | 14,600 |
| May 13, 2026 | 956.00 | 957.00 | 953.00 | 957.00 | 957.00 | 0.10% | 1,300 |
| May 12, 2026 | 943.00 | 957.00 | 943.00 | 956.00 | 956.00 | 1.38% | 4,700 |
| May 11, 2026 | 953.00 | 959.00 | 942.00 | 943.00 | 943.00 | -0.53% | 11,000 |
| May 8, 2026 | 957.00 | 957.00 | 948.00 | 948.00 | 948.00 | -0.94% | 2,900 |
| May 7, 2026 | 945.00 | 971.00 | 944.00 | 957.00 | 957.00 | 1.70% | 6,400 |
| 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 | -0.32% | 6,700 |
| Mar 27, 2026 | 984.00 | 989.00 | 965.00 | 965.00 | 948.00 | -0.41% | 6,800 |
| Mar 26, 2026 | 954.00 | 974.00 | 954.00 | 969.00 | 951.93 | 1.89% | 4,400 |
| Mar 25, 2026 | 936.00 | 951.00 | 936.00 | 951.00 | 934.25 | 2.04% | 3,100 |
| Mar 24, 2026 | 936.00 | 951.00 | 926.00 | 932.00 | 915.58 | 0.87% | 6,900 |
| Mar 23, 2026 | 951.00 | 951.00 | 916.00 | 924.00 | 907.72 | -3.25% | 7,500 |
| Mar 19, 2026 | 969.00 | 969.00 | 955.00 | 955.00 | 938.18 | -1.55% | 5,300 |
| Mar 18, 2026 | 973.00 | 982.00 | 965.00 | 970.00 | 952.91 | -0.61% | 9,200 |
| Mar 17, 2026 | 972.00 | 980.00 | 972.00 | 976.00 | 958.81 | 1.14% | 600 |
| Mar 16, 2026 | 952.00 | 972.00 | 952.00 | 965.00 | 948.00 | - | 6,400 |
| Mar 13, 2026 | 993.00 | 998.00 | 965.00 | 965.00 | 948.00 | -2.82% | 4,000 |
| Mar 12, 2026 | 997.00 | 1,003.00 | 985.00 | 993.00 | 975.51 | -0.40% | 1,500 |